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
2018-06-22 1.33 1.33 1.29 1.29 275
2018-06-21 1.40 1.40 1.34 1.34 1,347
2018-06-20 1.28 1.29 1.28 1.28 280
2018-06-18 1.29 1.29 1.29 1.29 100
2018-06-14 1.30 1.30 1.30 1.30 3
2018-06-12 1.32 1.32 1.32 1.32 100
2018-06-11 1.35 1.35 1.32 1.32 300
2018-06-08 1.33 1.33 1.33 1.33 10
2018-06-07 1.31 1.33 1.30 1.33 601
2018-06-06 1.35 1.35 1.35 1.35 100
2018-06-05 1.34 1.34 1.34 1.34 55
2018-05-31 1.36 1.36 1.34 1.34 257
2018-05-30 1.34 1.34 1.34 1.34 225
2018-05-29 1.33 1.33 1.33 1.33 200
2018-05-24 1.31 1.31 1.31 1.31 100
2018-05-23 1.31 1.31 1.31 1.31 285
2018-05-22 1.31 1.31 1.31 1.31 40
2018-05-21 1.31 1.31 1.30 1.30 800
2018-05-17 1.28 1.29 1.28 1.29 300
2018-05-16 1.29 1.32 1.29 1.30 300
2018-05-15 1.32 1.32 1.29 1.29 200
2018-05-14 1.32 1.32 1.32 1.32 100
2018-05-10 1.29 1.29 1.29 1.29 100
2018-05-08 1.30 1.30 1.30 1.30 103
2018-05-07 1.29 1.29 1.29 1.29 200
2018-05-04 1.32 1.32 1.32 1.32 1
2018-05-03 1.36 1.42 1.29 1.29 5,100
2018-04-27 1.24 1.26 1.24 1.26 1,950
2018-04-26 1.24 1.24 1.24 1.24 100
2018-04-24 1.25 1.25 1.25 1.25 100

» 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.