U.S. Markets closed

American Electric Technologies, Inc (AETI)


NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.85-0.05 (-2.63%)
At close: 3:59PM EDT
People also watch
AEYAEHRAHPIARCIAPWC
DateOpenHighLowClose*Adj Close**Volume
Jul 21, 20171.851.921.801.851.8523,192
Jul 20, 20171.841.951.751.951.9598,700
Jul 19, 20171.751.851.651.851.8512,100
Jul 18, 20171.651.781.601.781.7844,800
Jul 17, 20171.801.851.601.801.8080,500
Jul 14, 20171.751.751.731.751.752,000
Jul 13, 20171.701.701.601.701.7050,400
Jul 12, 20171.701.701.701.701.70200
Jul 11, 20171.801.801.701.701.702,800
Jul 10, 20171.701.701.701.701.70-
Jul 07, 20171.701.701.701.701.702,100
Jul 06, 20171.701.701.701.701.703,000
Jul 05, 20171.601.701.601.651.656,500
Jul 03, 20171.651.701.651.701.701,100
Jun 30, 20171.651.851.631.771.7733,700
Jun 29, 20171.551.601.551.601.606,900
Jun 28, 20171.601.601.501.551.555,500
Jun 27, 20171.501.601.501.601.601,500
Jun 26, 20171.551.551.501.501.50600
Jun 23, 20171.351.551.301.501.5029,300
Jun 22, 20171.451.451.451.451.45700
Jun 21, 20171.551.551.451.451.452,800
Jun 20, 20171.451.501.451.501.504,700
Jun 19, 20171.451.501.451.461.461,400
Jun 16, 20171.551.551.451.451.455,100
Jun 15, 20171.451.601.451.551.559,400
Jun 14, 20171.501.551.451.501.504,000
Jun 13, 20171.501.551.451.551.558,100
Jun 12, 20171.501.551.451.451.4520,700
Jun 09, 20171.551.551.511.551.551,900
Jun 08, 20171.501.551.501.551.558,400
Jun 07, 20171.601.601.501.551.5523,800
Jun 06, 20171.501.551.501.551.552,600
Jun 05, 20171.551.601.501.531.532,600
Jun 02, 20171.611.611.401.501.5062,000
Jun 01, 20171.651.651.551.601.6029,400
May 31, 20171.661.661.551.551.5511,700
May 30, 20171.701.741.701.711.7118,200
May 26, 20171.601.801.551.711.7147,200
May 25, 20171.651.651.601.601.607,500
May 24, 20171.701.701.601.601.6078,300
May 23, 20171.751.751.601.651.6526,000
May 22, 20171.751.801.701.701.7016,700
May 19, 20171.801.801.701.701.7011,900
May 18, 20171.901.901.751.851.852,600
May 17, 20171.901.901.751.851.8532,100
May 16, 20171.951.951.901.901.903,400
May 15, 20172.002.001.901.901.9028,700
May 12, 20172.052.151.902.002.0016,000
May 11, 20172.002.101.852.052.0528,400
May 10, 20172.002.001.851.901.9085,600
May 09, 20171.652.801.652.002.00619,700
May 08, 20171.701.811.651.701.703,700
May 05, 20171.601.951.601.751.7538,100
May 04, 20171.651.691.611.611.611,900
May 03, 20171.661.701.661.701.701,100
May 02, 20171.651.701.651.701.70500
May 01, 20171.671.701.671.701.70900
Apr 28, 20171.701.701.621.621.627,100
Apr 27, 20171.701.701.701.701.70700
Apr 26, 20171.701.701.681.681.681,300
Apr 25, 20171.701.701.651.651.653,500
Apr 24, 20171.701.701.651.651.6512,200
Apr 21, 20171.691.691.681.681.68400
Apr 20, 20171.701.701.651.651.653,800
Apr 19, 20171.701.701.651.651.6540,700
Apr 18, 20171.781.801.701.701.701,600
Apr 17, 20171.751.751.701.751.753,100
Apr 13, 20171.721.751.651.701.7040,000
Apr 12, 20171.711.751.701.731.7357,500
Apr 11, 20171.801.801.701.701.7060,600
Apr 10, 20171.801.851.701.751.75358,200
Apr 07, 20171.851.851.701.701.7030,600
Apr 06, 20171.851.901.851.861.869,200
Apr 05, 20172.002.001.851.851.8514,800
Apr 04, 20172.002.091.851.901.9015,900
Apr 03, 20172.152.202.102.102.107,100
Mar 31, 20172.152.232.152.152.154,400
Mar 30, 20172.102.202.102.152.1515,800
Mar 29, 20172.252.252.102.142.149,800
Mar 28, 20172.052.252.032.102.1056,800
Mar 27, 20171.982.001.952.002.002,200
Mar 24, 20171.952.001.951.951.954,200
Mar 23, 20172.052.051.951.971.973,700
Mar 22, 20172.002.011.901.951.953,500
Mar 21, 20171.952.051.902.052.059,700
Mar 20, 20171.952.001.861.901.9028,100
Mar 17, 20172.002.051.951.951.9522,000
Mar 16, 20172.002.021.952.002.0011,000
Mar 15, 20172.102.102.002.002.001,600
Mar 14, 20172.002.052.002.032.0310,300
Mar 13, 20172.002.052.002.002.0010,200
Mar 10, 20172.102.102.002.002.004,000
Mar 09, 20171.952.051.952.002.0015,200
Mar 08, 20171.962.001.962.002.002,600
Mar 07, 20171.902.001.902.002.002,600
Mar 06, 20171.901.951.901.951.954,900
Mar 03, 20171.901.951.851.901.9019,700
Mar 02, 20171.901.951.901.951.957,600
Mar 01, 20171.951.951.901.951.9511,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...