American Electric Technologies, Inc. Historical Stock Prices

AETI 
$6.97
*  
0.31
4.65%
Get AETI Alerts
*Delayed - data as of Jul. 29, 2014  -  Find a broker to begin trading AETI now
Exchange: NASDAQ
Industry: Energy
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-APR-2014 TO 29-JUL-2014

Date Open High Low Close / Last Volume
16:00  6.61  6.98  6.57  6.97 30,549
07/29/2014 6.63 6.98 6.57 6.97 30,549
07/28/2014 6.85 6.878 6.5019 6.66 8,159
07/25/2014 6.98 6.98 6.86 6.97 14,470
07/24/2014 6.99 7.02 6.91 6.99 9,676
07/23/2014 6.913 7.01 6.91 6.985 24,020
07/22/2014 6.946 7 6.7 6.99 22,501
07/21/2014 6.84 6.95 6.77 6.91 15,457
07/18/2014 6.993 7 6.5 6.91 7,847
07/17/2014 6.8809 6.9345 6.85 6.885 5,471
07/16/2014 6.63 6.99 6.63 6.98 10,175
07/15/2014 6.87 7.09 6.71 6.84 4,689
07/14/2014 6.871 6.871 6.87 6.87 506
07/11/2014 6.847 6.88 6.81 6.88 1,365
07/10/2014 6.65 6.86 6.63 6.8 2,621
07/09/2014 6.87 6.9 6.82 6.9 7,403
07/08/2014 6.98 6.98 6.8201 6.87 2,466
07/07/2014 7 7.0999 6.92 7.03 10,356
07/03/2014 6.9548 7 6.9013 7 3,947
07/02/2014 6.88 6.99 6.78 6.95 23,336
07/01/2014 6.85 6.967 6.7538 6.88 73,916
06/30/2014 6.9499 6.9499 6.68 6.8 16,919
06/27/2014 6.73 6.89 6.73 6.89 23,152
06/26/2014 6.69 6.731 6.63 6.68 2,858
06/25/2014 6.63 6.638 6.6 6.6341 5,165
06/24/2014 6.67 6.67 6.55 6.59 17,397
06/23/2014 6.5844 6.72 6.5844 6.66 8,796
06/20/2014 6.56 6.7 6.56 6.7 15,782
06/19/2014 6.63 6.77 6.475 6.64 11,929
06/18/2014 6.43 6.78 6.43 6.78 37,620
06/17/2014 6.52 6.6699 6.5 6.52 10,084
06/16/2014 6.23 6.57 6.23 6.46 22,486
06/13/2014 6.42 6.49 6.25 6.49 17,473
06/12/2014 6.34 6.4499 6.2298 6.37 7,268
06/11/2014 6.27 6.39 6.235 6.39 5,808
06/10/2014 6.27 6.27 6.15 6.27 17,199
06/09/2014 6.27 6.35 6.25 6.34 5,355
06/06/2014 6.14 6.24 6.14 6.24 14,518
06/05/2014 6 6.13 6 6.11 6,093
06/04/2014 6.05 6.09 5.9144 6.01 9,128
06/03/2014 6.19 6.19 5.99 6 20,468
06/02/2014 6.28 6.2886 6.25 6.25 1,882
05/30/2014 6.3615 6.3615 6.27 6.31 9,479
05/29/2014 6.22 6.36 6.15 6.22 10,202
05/28/2014 6.32 6.32 6.05 6.16 1,753
05/27/2014 6.241 6.3646 6.16 6.3 15,927
05/23/2014 6.11 6.31 6.09 6.31 9,142
05/22/2014 6.13 6.2088 6.1 6.2 4,396
05/21/2014 6.11 6.24 6.11 6.17 6,011
05/20/2014 6.15 6.37 6.1 6.15 20,973
05/19/2014 6.15 6.168 6.15 6.15 2,159
05/16/2014 6.11 6.195 6.11 6.15 6,479
05/15/2014 6.15 6.1999 6.07 6.15 15,449
05/14/2014 6.13 6.21 6.0153 6.15 8,013
05/13/2014 6.15 6.16 5.771 6.05 28,506
05/12/2014 5.67 6.0905 5.67 5.83 22,639
05/09/2014 5.84 5.85 5.73 5.73 6,019
05/08/2014 5.99 5.99 5.69 5.89 19,767
05/07/2014 6.36 6.36 5.98 5.98 10,033
05/06/2014 6.44 6.49 6.34 6.36 8,297
05/05/2014 6.25 6.5 6.25 6.42 8,625
05/02/2014 6.4099 6.41 6.1708 6.22 4,087
05/01/2014 6.3301 6.3301 6.08 6.33 12,969
04/30/2014 6.3999 6.4195 6.291 6.4 3,879
04/29/2014 6.28 6.4 6.24 6.38 21,348
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?