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
2021-04-16 2.15 2.19 2.12 2.13 1,905
2021-04-15 2.27 2.27 2.16 2.16 1,064
2021-04-14 2.36 2.39 2.31 2.31 469
2021-04-13 2.48 2.63 2.48 2.48 11,989
2021-04-12 2.60 2.63 2.425 2.425 381
2021-04-09 2.86 2.86 2.77 2.77 177
2021-04-08 2.84 2.84 2.79 2.83 608
2021-04-07 2.80 2.80 2.74 2.80 1,130
2021-04-06 2.74 2.74 2.72 2.72 15
2021-04-05 2.70 2.75 2.66 2.75 882
2021-04-02 2.63 2.63 2.63 2.63 1,347
2021-04-01 2.62 2.70 2.62 2.70 1,100
2021-03-31 2.60 2.60 2.60 2.60 100
2021-03-30 2.51 2.56 2.51 2.56 450
2021-03-29 2.62 2.62 2.515 2.52 891
2021-03-26 2.62 2.63 2.59 2.63 2,212
2021-03-25 2.57 2.59 2.57 2.59 502
2021-03-24 2.75 2.75 2.75 2.75 100
2021-03-23 2.75 2.75 2.75 2.75 100
2021-03-22 2.84 2.84 2.84 2.84 6
2021-03-19 2.79 2.84 2.77 2.84 498
2021-03-18 2.86 2.91 2.81 2.81 2,285
2021-03-17 2.80 2.80 2.80 2.80 100
2021-03-16 2.92 2.92 2.76 2.78 349
2021-03-15 2.83 2.83 2.81 2.83 112
2021-03-12 2.74 2.76 2.72 2.72 414
2021-03-11 2.85 2.88 2.84 2.84 558
2021-03-10 2.86 2.86 2.86 2.86 500
2021-03-09 2.81 2.88 2.80 2.88 700
2021-03-08 2.69 2.71 2.65 2.71 599

» 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.