Home > Quotes > AEY > Historical Prices

ADDvantage Technologies Group, Inc. Historical Stock Prices

AEY 
$2.21
*  
0.01
  negative  
0.45%
Get AEY Alerts
*Delayed - data as of May 23, 2013 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    AEY Pre-Market
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 23-FEB-2013 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  2.23  2.24  2.205  2.21 5,728
05/23/2013 2.214 2.24 2.205 2.21 5,728
05/22/2013 2.23 2.24 2.22 2.22 3,600
05/21/2013 2.25 2.25 2.21 2.225 5,297
05/20/2013 2.1901 2.2799 2.19 2.27 33,870
05/17/2013 2.25 2.25 2.19 2.19 7,718
05/16/2013 2.25 2.25 2.2 2.21 4,260
05/15/2013 2.2 2.2499 2.2 2.2299 7,319
05/14/2013 2.25 2.3299 2.2101 2.266 28,448
05/13/2013 2.35 2.38 2.25 2.25 10,572
05/10/2013 2.35 2.36 2.27 2.33 28,544
05/09/2013 2.26 2.35 2.26 2.35 8,435
05/08/2013 2.36 2.36 2.31 2.31 5,600
05/07/2013 2.36 2.36 2.36 2.36 600
05/06/2013 2.37 2.4 2.3 2.35 11,040
05/03/2013 2.2901 2.38 2.2901 2.3799 10,211
05/02/2013 2.28 2.2901 2.28 2.29 1,300
05/01/2013 2.29 2.29 2.29 2.29 200
04/30/2013 2.29 2.3799 2.29 2.36 16,189
04/29/2013 2.39 2.4 2.34 2.4 9,234
04/26/2013 2.36 2.36 2.36 2.36 00
04/25/2013 2.33 2.3601 2.33 2.36 1,800
04/24/2013 2.36 2.36 2.33 2.33 890
04/23/2013 2.35 2.4 2.31 2.35 13,233
04/22/2013 2.3199 2.3199 2.29 2.2901 2,472
04/19/2013 2.281 2.31 2.28 2.31 4,500
04/18/2013 2.28 2.3 2.28 2.3 4,440
04/17/2013 2.3 2.302 2.3 2.3 5,300
04/16/2013 2.3 2.3 2.3 2.3 00
04/15/2013 2.32 2.32 2.27 2.3 12,700
04/12/2013 2.31 2.31 2.31 2.31 5,320
04/11/2013 2.3 2.33 2.29 2.32 17,200
04/10/2013 2.35 2.35 2.32 2.33 7,530
04/09/2013 2.32 2.34 2.26 2.34 18,287
04/08/2013 2.27 2.3099 2.27 2.29 6,600
04/05/2013 2.3 2.32 2.28 2.32 10,917
04/04/2013 2.31 2.32 2.3001 2.31 1,600
04/03/2013 2.3001 2.3199 2.3 2.3 13,487
04/02/2013 2.27 2.32 2.26 2.31 18,040
04/01/2013 2.34 2.34 2.3001 2.33 7,289
03/28/2013 2.3101 2.33 2.3101 2.33 700
03/27/2013 2.38 2.38 2.34 2.34 5,900
03/26/2013 2.3601 2.37 2.36 2.3632 13,900
03/25/2013 2.37 2.38 2.35 2.3601 13,925
03/22/2013 2.38 2.4 2.37 2.38 9,497
03/21/2013 2.33 2.38 2.31 2.38 28,343
03/20/2013 2.32 2.33 2.28 2.32 20,175
03/19/2013 2.3 2.31 2.28 2.28 29,881
03/18/2013 2.25 2.3 2.24 2.3 45,298
03/15/2013 2.1401 2.2 2.1401 2.2 2,704
03/14/2013 2.16 2.1999 2.15 2.17 9,596
03/13/2013 2.2 2.2 2.16 2.16 1,273
03/12/2013 2.2 2.2 2.2 2.2 1,000
03/11/2013 2.16 2.19 2.15 2.16 3,300
03/08/2013 2.1992 2.2 2.14 2.2 7,000
03/07/2013 2.2 2.2599 2.17 2.2599 3,700
03/06/2013 2.26 2.26 2.2 2.2 15,800
03/05/2013 2.21 2.23 2.17 2.2 6,349
03/04/2013 2.18 2.3 2.18 2.19 10,900
03/01/2013 2.29 2.29 2.16 2.17 1,200
02/28/2013 2.28 2.3 2.15 2.25 9,564
02/27/2013 2.18 2.28 2.15 2.28 18,165
02/26/2013 2.24 2.24 2.12 2.12 3,200
02/25/2013 2.21 2.27 2.21 2.21 10,084
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.