AEY

ADDvantage Technologies Group, Inc. Historical Stock Prices

$2.27
*  
0.0216
0.94%
Get AEY Alerts
*Delayed - data as of Jul. 27, 2015  -  Find a broker to begin trading AEY now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    AEY Pre-Market
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 27-APR-2015 TO 27-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  2.30  2.30  2.231  2.27 19,411
07/27/2015 2.3 2.3 2.231 2.27 19,411
07/24/2015 2.2401 2.2916 2.2401 2.2916 3,020
07/23/2015 2.29 2.3 2.29 2.3 252
07/22/2015 2.259 2.28 2.25 2.28 1,996
07/21/2015 2.24 2.2999 2.24 2.2988 7,898
07/20/2015 2.23 2.2674 2.23 2.25 6,664
07/17/2015 2.299 2.299 2.21 2.2904 25,445
07/16/2015 2.251 2.259 2.24 2.259 5,200
07/15/2015 2.24 2.25 2.2288 2.25 5,316
07/14/2015 2.24 2.2799 2.2399 2.24 980
07/13/2015 2.29 2.29 2.23 2.2499 22,720
07/10/2015 2.34 2.37 2.22 2.24 58,258
07/09/2015 2.2701 2.37 2.2701 2.28 5,611
07/08/2015 2.3 2.3 2.27 2.27 6,797
07/07/2015 2.37 2.3701 2.29 2.2949 5,233
07/06/2015 2.3 2.3799 2.29 2.3 5,085
07/02/2015 2.378 2.378 2.3 2.3 7,171
07/01/2015 2.33 2.3499 2.32 2.33 6,958
06/30/2015 2.4 2.4 2.33 2.33 1,649
06/29/2015 2.38 2.4 2.352 2.3702 31,080
06/26/2015 2.3799 2.39 2.3604 2.38 815
06/25/2015 2.38 2.39 2.36 2.38 20,176
06/24/2015 2.36 2.39 2.3455 2.3752 9,300
06/23/2015 2.349 2.36 2.349 2.36 452
06/22/2015 2.3 2.35 2.3 2.3436 12,144
06/19/2015 2.35 2.35 2.3123 2.32 4,151
06/18/2015 2.32 2.36 2.32 2.36 1,301
06/17/2015 2.321 2.35 2.321 2.35 812
06/16/2015 2.342 2.36 2.33 2.36 4,689
06/15/2015 2.31 2.315 2.3 2.315 10,900
06/12/2015 2.35 2.35 2.31 2.35 5,430
06/11/2015 2.35 2.35 2.32 2.32 313
06/10/2015 2.35 2.35 2.33 2.35 7,178
06/09/2015 2.3299 2.35 2.3299 2.35 3,278
06/08/2015 2.3 2.34 2.2984 2.34 6,446
06/05/2015 2.3 2.35 2.28 2.3 13,584
06/04/2015 2.35 2.35 2.35 2.35 555
06/03/2015 2.3292 2.34 2.31 2.3301 4,060
06/02/2015 2.326 2.38 2.326 2.35 1,302
06/01/2015 2.35 2.3788 2.32 2.3788 3,592
05/29/2015 2.35 2.3999 2.35 2.35 4,124
05/28/2015 2.36 2.36 2.349 2.35 1,150
05/27/2015 2.33 2.39 2.32 2.33 8,502
05/26/2015 2.37 2.37 2.3101 2.33 7,816
05/22/2015 2.368 2.38 2.33 2.38 6,559
05/21/2015 2.33 2.36 2.33 2.36 827
05/20/2015 2.3068 2.36 2.3068 2.36 6,274
05/19/2015 2.299 2.36 2.29 2.3404 4,125
05/18/2015 2.3 2.36 2.3 2.31 2,974
05/15/2015 2.31 2.35 2.29 2.35 5,127
05/14/2015 2.27 2.32 2.27 2.29 9,300
05/13/2015 2.3 2.34 2.27 2.32 56,730
05/12/2015 2.34 2.36 2.27 2.34 41,309
05/11/2015 2.4 2.49 2.39 2.4001 21,570
05/08/2015 2.4052 2.4052 2.4052 2.4052 302
05/07/2015 2.36 2.4232 2.36 2.41 3,354
05/06/2015 2.3901 2.4 2.39 2.39 3,344
05/05/2015 2.41 2.43 2.3901 2.3984 13,854
05/04/2015 2.38 2.43 2.38 2.41 2,405
05/01/2015 2.41 2.48 2.37 2.41 19,864
04/30/2015 2.47 2.47 2.41 2.4636 2,620
04/29/2015 2.42 2.49 2.42 2.45 27,352
04/28/2015 2.43 2.46 2.4001 2.45 28,224
04/27/2015 2.42 2.44 2.37 2.42 17,366
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?