Quantcast

Allied Esports Entertainment, Inc. Common Stock Historical Stock Prices

AESE 
$3.97
*  
0.02
0.51%
Get AESE Alerts
*Delayed - data as of Aug. 20, 2019  -  Find a broker to begin trading AESE now
Exchange:NASDAQ
Industry: Consumer Services
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 20-MAY-2019 TO 20-AUG-2019

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 3.96 4.10 3.80 3.97 149,543
08/20/2019 4 4.1 3.8 3.97 149,543
08/19/2019 3.72 4 3.6 3.95 336,772
08/16/2019 3.64 3.85 3.41 3.7 217,371
08/15/2019 3.53 3.73 3.4 3.41 112,697
08/14/2019 3.52 4.049 3.46 3.57 119,480
08/13/2019 4.01 4.08 3.42 3.57 250,246
08/12/2019 4.2 5.1 3.76 4.1 373,095
08/09/2019 3.5 4.5 3.383 4.1 100,430
08/08/2019 3.5 3.5 3.4 3.5 17,180
08/07/2019 3.5 3.5 3.483 3.5 11,010
08/06/2019 3.4 3.5 3 3.4997 94,205
08/05/2019 3.5 3.5 3.4 3.4 710
08/02/2019 3.5 3.5 3.5 3.5 31
08/01/2019 3.5 3.5 3.5 3.5 10
07/31/2019 3.5 3.5 3.474 3.474 720
07/30/2019 3.5 3.5 3.5 3.5 20
07/29/2019 3.5 3.5 3.468 3.468 30
07/26/2019 3.5 3.5 3.5 3.5 510
07/25/2019 3.5 3.5 3.4 3.4 40
07/24/2019 3.5 3.5 3.4 3.5 1,150
07/23/2019 3.5 3.5 3 3 439
07/22/2019 3.5 3.5 3.5 3.5 10
07/19/2019 3.5 3.5 3.5 3.5 50
07/18/2019 3.5 3.9 3.005 3.5 14,258
07/17/2019 3.5 3.5 3 3.5 2,350
07/16/2019 3.1 3.5 3.1 3.5 2,570
07/15/2019 3.5 3.5 3.5 3.5 50
07/12/2019 3.5 3.5 3.5 3.5 50
07/11/2019 3.5 3.5 3.5 3.5 10,060
07/10/2019 4.299 4.299 3.25 3.4 9,501
07/09/2019 3.7 3.7 3 3.4 8,020
07/08/2019 3 3.3 2.7 3.1 16,944
07/05/2019 3.294 3.5 3 3.027 5,831
07/03/2019 3.21 3.31 2.5 3.12 103,710
07/02/2019 3.9 3.9 3.2 3.31 5,401
07/01/2019 4 4 3.5 3.6 10,088
06/28/2019 4.5 4.5 4 4.199 5,750
06/27/2019 4.4 4.5 4.1 4.3 10,290
06/26/2019 4 4.5 3.9 4.5 34,249
06/25/2019 4.499 4.499 3.99 4 8,410
06/24/2019 3.501 4.499 3.5 4.2 9,000
06/21/2019 4.5 4.7 3.4 4.1 15,655
06/20/2019 3.3 4.5 3 4.499 61,090
06/19/2019 3.1 3.3 2.99 3.2 7,120
06/18/2019 2.6 2.61 2.6 2.61 90
06/17/2019 3 3 2.6 2.61 700
06/14/2019 2.499 2.5 2.499 2.5 5,040
06/13/2019 2.79 2.79 2.4 2.49 4,261
06/12/2019 3.1 3.1 2.89 2.89 230
06/11/2019 3 3 3 3 130
06/10/2019 3.1 3.1 2.999 3 1,710
06/07/2019 3.2 3.2 2.0811 2.5 1,421
06/06/2019 3.3 3.3 3.3 3.3 10
06/05/2019 3.55 3.55 3.55 3.55 50
06/04/2019 3.55 3.55 3.55 3.55 50
06/03/2019 3.5 3.5 3.4 3.4 170
05/31/2019 3.4 3.4 2.98 3.4 350
05/30/2019 3.55 3.55 3.35 3.35 59
05/29/2019 3.4 3.4 3.4 3.4 00
05/28/2019 3.518 3.55 3.4 3.4 600
05/24/2019 3.4 3.4 3.399 3.399 1,900
05/23/2019 3.4 3.4 3.368 3.4 1,010
05/22/2019 3.518 3.518 3.518 3.518 20
05/21/2019 3.4 3.4 3 3.4 1,110
05/20/2019 3.4 3.4 3.4 3.4 100
*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?



Smart Portfolio