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
2017-12-15 1.44 1.57 1.43 1.49 2,436
2017-12-14 2.19 2.19 1.50 1.50 30,988
2017-11-17 1.41 1.41 1.41 1.41 100
2017-11-15 1.41 1.42 1.41 1.42 334
2017-11-13 1.40 1.41 1.40 1.41 200
2017-11-10 1.41 1.41 1.41 1.41 200
2017-11-07 1.40 1.41 1.40 1.41 600
2017-11-03 1.40 1.40 1.39 1.39 200
2017-10-30 1.48 1.49 1.48 1.48 662
2017-10-13 1.50 1.50 1.50 1.50 2,470
2017-10-12 1.52 1.52 1.52 1.52 100
2017-10-06 1.49 1.49 1.49 1.49 2
2017-10-04 1.49 1.49 1.49 1.49 2
2017-09-28 1.41 1.41 1.41 1.41 200
2017-09-27 1.42 1.42 1.42 1.42 100
2017-09-25 1.45 1.45 1.45 1.45 96
2017-09-20 1.41 1.41 1.41 1.41 100
2017-09-14 1.45 1.45 1.45 1.45 1,000
2017-09-12 1.47 1.47 1.44 1.44 8
2017-09-11 1.48 1.48 1.48 1.48 16
2017-09-08 1.47 1.47 1.47 1.47 2
2017-09-06 1.50 1.50 1.50 1.50 150
2017-09-05 1.48 1.48 1.48 1.48 26
2017-08-24 1.35 1.35 1.35 1.35 100
2017-08-21 1.38 1.38 1.38 1.38 300
2017-08-16 1.43 1.43 1.42 1.42 400
2017-08-15 1.45 1.45 1.45 1.45 100
2017-08-09 1.52 1.52 1.52 1.52 200
2017-07-28 1.58 1.58 1.58 1.58 10
2017-07-26 1.52 1.52 1.52 1.52 200

» 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.