Quantcast

American Electric Technologies, Inc. Common Stock Historical Stock Prices

AETI 
$0.6122
*  
0.0111
1.85%
Get AETI Alerts
*Delayed - data as of May 24, 2019  -  Find a broker to begin trading AETI now
Exchange:NASDAQ
Industry: Energy
Community Rating:
View:    AETI After Hours
 
 
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 23-FEB-2019 TO 23-MAY-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 0.6594 0.6514 0.603 0.6122 14,912
05/23/2019 0.62 0.639 0.6 0.601 73,441
05/22/2019 0.63 0.6799 0.6202 0.6301 196,317
05/21/2019 0.6699 0.6699 0.612 0.6151 67,102
05/20/2019 0.669 0.663 0.61 0.635 251,606
05/17/2019 0.669 0.67 0.633 0.669 327,664
05/16/2019 0.697 0.683 0.641 0.669 168,238
05/15/2019 0.73 0.73 0.697 0.697 188,793
05/14/2019 0.701 0.77 0.683 0.73 624,845
05/13/2019 0.874 0.845 0.7 0.701 484,737
05/10/2019 1.15 1.07 0.84 0.874 2,380,780
05/09/2019 0.805 1.61 0.795 1.15 20,231,690
05/08/2019 0.8199 0.8199 0.7974 0.8049 18,769
05/07/2019 0.81 0.82 0.8 0.8 24,568
05/06/2019 0.82 0.82 0.8 0.81 31,829
05/03/2019 0.803 0.82 0.805 0.815 36,517
05/02/2019 0.82 0.8246 0.8 0.8033 36,298
05/01/2019 0.8001 0.8316 0.8 0.805 59,535
04/30/2019 0.83 0.83 0.796 0.815 30,863
04/29/2019 0.825 0.83 0.811 0.83 30,259
04/26/2019 0.87 0.87 0.815 0.8166 67,043
04/25/2019 0.84 0.95 0.815 0.8209 420,890
04/24/2019 0.81 0.8392 0.81 0.82 44,747
04/23/2019 0.8383 0.847 0.8097 0.8352 56,629
04/22/2019 0.82 0.8477 0.8066 0.8477 46,258
04/18/2019 0.8343 0.85 0.8029 0.8259 80,041
04/17/2019 0.898 0.898 0.82 0.83 111,831
04/16/2019 0.89 0.89 0.8301 0.8501 49,506
04/15/2019 0.925 0.925 0.8501 0.86 46,365
04/12/2019 0.948 0.9499 0.8701 0.9034 66,742
04/11/2019 0.93 0.94 0.86 0.9204 91,315
04/10/2019 0.86 0.9 0.8342 0.8741 99,729
04/09/2019 0.8416 0.88 0.8317 0.8501 52,030
04/08/2019 0.8799 0.8799 0.8131 0.8316 27,456
04/05/2019 0.8245 0.87 0.805 0.8472 103,388
04/04/2019 0.816 0.858 0.816 0.8456 30,649
04/03/2019 0.8381 0.8408 0.81 0.838 87,742
04/02/2019 0.828 0.8486 0.8031 0.82 60,045
04/01/2019 0.8598 0.8771 0.8215 0.8358 77,644
03/29/2019 0.8443 0.9 0.8443 0.8527 131,920
03/28/2019 0.84 0.8816 0.83 0.8591 73,254
03/27/2019 0.8787 0.8977 0.84 0.8636 104,306
03/26/2019 0.8836 0.95 0.8001 0.8978 389,257
03/25/2019 0.8599 1.26 0.8346 0.95 6,727,998
03/22/2019 0.7829 0.849 0.7785 0.8311 90,818
03/21/2019 0.838 0.8709 0.801 0.806 154,322
03/20/2019 0.7763 0.871 0.76 0.82 102,618
03/19/2019 0.7711 0.7924 0.7701 0.7924 47,966
03/18/2019 0.7857 0.81 0.762 0.7701 68,458
03/15/2019 0.8 0.815 0.754 0.81 77,837
03/14/2019 0.759 0.77 0.7401 0.765 14,410
03/13/2019 0.7651 0.8 0.74 0.7401 77,865
03/12/2019 0.8 0.8 0.7601 0.77 28,161
03/11/2019 0.7886 0.8 0.76 0.76 39,180
03/08/2019 0.7511 0.7797 0.7337 0.7787 56,270
03/07/2019 0.7739 0.7999 0.7301 0.7501 29,620
03/06/2019 0.7592 0.7699 0.73 0.7699 16,190
03/05/2019 0.798 0.7999 0.737 0.737 37,505
03/04/2019 0.8 0.81 0.77 0.7799 59,653
03/01/2019 0.8011 0.8091 0.773 0.8005 40,705
02/28/2019 0.81 0.81 0.8 0.802 27,012
02/27/2019 0.84 0.84 0.805 0.8056 23,826
02/26/2019 0.85 0.85 0.8001 0.82 36,751
02/25/2019 0.8001 0.8241 0.8001 0.8097 34,408
*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