ADDVANTAGE TECHNOLOGIES GP Historical Stock Price

Below is the stock price history for Addvantage Technologies Gp AEY. Data is recorded each day for the historical open, high, low, close and volume. The Addvantage Technologies Gp stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Addvantage Technologies Gp Historical Stock Price

DateOpenHighLowCloseVolume
2020-06-05 2.44 2.53 2.39 2.39 7,071
2020-06-04 1.92 2.42 1.92 2.25 15,088
2020-06-03 1.90 1.925 1.88 1.89 1,271
2020-06-02 1.93 1.93 1.86 1.89 2,805
2020-06-01 1.79 1.82 1.78 1.78 637
2020-05-29 1.83 1.83 1.79 1.83 3,557
2020-05-28 1.83 1.84 1.81 1.84 1,932
2020-05-27 1.85 1.85 1.80 1.82 2,335
2020-05-26 1.91 1.91 1.87 1.90 6,662
2020-05-22 1.69 1.74 1.67 1.72 6,136
2020-05-21 1.76 2.07 1.76 1.82 14,041
2020-05-20 1.57 1.57 1.50 1.54 2,035
2020-05-19 1.60 1.63 1.58 1.61 2,913
2020-05-18 1.80 1.805 1.59 1.59 5,765
2020-05-15 1.76 1.84 1.76 1.79 8,438
2020-05-14 2.12 2.21 2.12 2.20 729
2020-05-13 2.25 2.25 2.11 2.15 3,329
2020-05-12 2.13 2.37 2.09 2.31 10,910
2020-05-11 2.165 2.17 2.165 2.17 601
2020-05-08 2.26 2.26 2.18 2.18 1,500
2020-05-07 2.30 2.30 2.23 2.24 989
2020-05-06 2.24 2.28 2.24 2.28 600
2020-05-05 2.27 2.30 2.27 2.29 1,593
2020-05-04 2.30 2.30 2.20 2.22 809
2020-05-01 2.43 2.43 2.27 2.27 1,204
2020-04-30 2.33 2.39 2.33 2.39 600
2020-04-29 2.38 2.46 2.36 2.39 1,583
2020-04-28 2.42 2.43 2.37 2.43 900
2020-04-27 2.44 2.53 2.44 2.50 1,813
2020-04-24 2.56 2.56 2.41 2.41 408

» More Addvantage Technologies Gp Stock Price History

To see other companies like Addvantage Technologies Gp (AEY), view our stock market today for news, and other data.