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
2019-08-20 1.85 1.85 1.85 1.85 200
2019-08-19 1.82 1.82 1.82 1.82 3
2019-08-16 1.815 1.815 1.815 1.815 137
2019-08-15 1.82 1.82 1.82 1.82 100
2019-08-14 1.835 1.835 1.835 1.835 35
2019-08-12 1.71 1.71 1.71 1.71 337
2019-08-09 1.74 1.75 1.69 1.71 1,430
2019-08-08 1.78 1.78 1.745 1.75 630
2019-08-07 1.765 1.765 1.76 1.76 708
2019-08-06 1.735 1.735 1.735 1.735 1,034
2019-08-02 1.75 1.75 1.74 1.75 1,388
2019-08-01 1.82 1.82 1.82 1.82 200
2019-07-31 1.82 1.82 1.80 1.80 500
2019-07-30 1.73 1.73 1.73 1.73 1,720
2019-07-29 1.75 1.80 1.75 1.80 7,289
2019-07-26 1.72 1.75 1.70 1.74 3,658
2019-07-25 1.75 1.75 1.73 1.73 5,866
2019-07-24 1.79 1.82 1.79 1.81 2,676
2019-07-23 1.71 1.71 1.71 1.71 170
2019-07-22 1.71 1.71 1.71 1.71 100
2019-07-19 1.68 1.71 1.68 1.71 325
2019-07-18 1.69 1.69 1.69 1.69 100
2019-07-17 1.71 1.71 1.71 1.71 3,300
2019-07-16 1.71 1.72 1.70 1.71 1,470
2019-07-15 1.70 1.72 1.70 1.72 445
2019-07-12 1.67 1.70 1.66 1.66 200
2019-07-11 1.67 1.67 1.67 1.67 200
2019-07-10 1.72 1.72 1.67 1.69 662
2019-07-09 1.66 1.66 1.66 1.66 100
2019-07-08 1.69 1.69 1.69 1.69 148

» 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.