U.S. markets open in 7 hours 45 minutes

ADDvantage Technologies Group, Inc. (AEY)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
2.7400-0.0400 (-1.44%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 15, 20212.76002.82002.66002.74002.7400160,000
Jan 14, 20212.82002.87002.72002.78002.7800161,200
Jan 13, 20212.83002.99002.76002.81002.8100179,600
Jan 12, 20212.76002.89002.71002.83002.8300211,400
Jan 11, 20212.73002.85002.71002.78002.7800236,300
Jan 08, 20212.82002.88002.73002.78002.7800275,600
Jan 07, 20212.92002.98002.80002.82002.8200195,400
Jan 06, 20212.91003.06002.82002.92002.9200187,400
Jan 05, 20212.83002.98002.83002.94002.940090,900
Jan 04, 20212.95002.96002.82002.85002.8500112,500
Dec 31, 20202.98003.00002.91002.99002.990092,700
Dec 30, 20202.74003.05002.74002.98002.9800155,600
Dec 29, 20203.06003.06002.73002.77002.7700209,600
Dec 28, 20203.10003.12002.92003.07003.0700189,400
Dec 24, 20203.17003.19002.95002.98002.9800176,900
Dec 23, 20203.34003.35003.12003.15003.1500277,400
Dec 22, 20203.16003.45003.16003.31003.3100273,200
Dec 21, 20203.34003.40003.12003.13003.1300359,500
Dec 18, 20203.59003.64003.31003.31003.3100310,800
Dec 17, 20203.40003.66003.30003.60003.6000528,700
Dec 16, 20203.99003.99003.69003.75003.7500328,700
Dec 15, 20204.01004.09003.72003.74003.7400491,300
Dec 14, 20203.74004.05003.70004.03004.0300773,800
Dec 11, 20203.75003.80003.53003.57003.5700186,700
Dec 10, 20203.83003.84003.63003.82003.8200264,000
Dec 09, 20203.80004.00003.73003.88003.8800376,900
Dec 08, 20204.20004.24003.61003.72003.7200896,900
Dec 07, 20203.40004.10003.35004.07004.07001,246,000
Dec 04, 20203.22003.33003.15003.32003.3200297,500
Dec 03, 20203.10003.20003.02003.15003.1500201,900
Dec 02, 20203.15003.15002.91003.09003.0900172,700
Dec 01, 20203.25003.25003.05003.12003.1200216,700
Nov 30, 20203.19003.25002.90003.19003.1900425,600
Nov 27, 20202.85003.17002.83003.15003.1500545,700
Nov 25, 20202.84002.84002.57002.79002.7900336,500
Nov 24, 20202.51002.90002.50002.84002.8400854,300
Nov 23, 20202.30002.50002.20002.50002.5000757,100
Nov 20, 20202.14002.20002.09002.16002.1600129,100
Nov 19, 20202.05002.13002.02002.11002.1100103,000
Nov 18, 20202.10002.11001.98002.07002.070095,000
Nov 17, 20202.00002.13002.00002.11002.110051,100
Nov 16, 20202.05002.10001.96002.06002.060089,600
Nov 13, 20202.07002.11001.97002.08002.080045,900
Nov 12, 20201.93002.25001.90002.09002.0900419,800
Nov 11, 20201.93001.95001.88001.94001.940052,300
Nov 10, 20201.90001.94001.85001.90001.9000154,200
Nov 09, 20201.84001.96001.83001.86001.8600151,500
Nov 06, 20201.84002.09001.83001.83001.8300353,100
Nov 05, 20201.81001.84001.81001.83001.830040,500
Nov 04, 20201.87001.90001.81001.81001.810023,100
Nov 03, 20201.83001.87001.82001.85001.850026,200
Nov 02, 20201.89001.90001.82001.82001.820058,100
Oct 30, 20201.90001.96001.80001.88001.880084,400
Oct 29, 20201.83001.95001.83001.90001.900059,100
Oct 28, 20201.92001.92001.82001.82001.8200115,600
Oct 27, 20201.97002.01001.90001.94001.940072,200
Oct 26, 20202.04002.04001.96001.97001.970083,100
Oct 23, 20202.10002.14002.00002.03002.030042,100
Oct 22, 20202.01002.09002.01002.08002.080041,000
Oct 21, 20202.04002.07002.00002.03002.030047,400
Oct 20, 20202.06002.07002.01002.02002.020065,300
Oct 19, 20202.23002.23002.05002.06002.060078,800
Oct 16, 20202.01002.14002.01002.10002.100087,600
Oct 15, 20202.02002.12001.97002.07002.070097,700
Oct 14, 20202.14002.19002.02002.04002.0400448,200
Oct 13, 20202.06002.70002.05002.23002.23003,574,400
Oct 12, 20202.07002.08002.04002.05002.050065,300
Oct 09, 20202.04002.10002.03002.06002.060097,100
Oct 08, 20202.06002.08002.01002.05002.050056,500
Oct 07, 20202.01002.09002.00002.01002.010048,600
Oct 06, 20202.04002.09001.98002.00002.000054,900
Oct 05, 20202.00002.07002.00002.02002.020035,300
Oct 02, 20201.90002.01001.90002.00002.0000108,100
Oct 01, 20201.92001.98001.91001.93001.930055,900
Sep 30, 20201.89001.98001.89001.92001.9200157,700
Sep 29, 20201.88001.92001.87001.89001.890046,500
Sep 28, 20201.90001.93001.88001.89001.890060,800
Sep 25, 20201.90001.93001.88001.90001.900079,600
Sep 24, 20201.88002.00001.88001.93001.930059,900
Sep 23, 20202.01002.03001.87001.87001.8700154,800
Sep 22, 20202.05002.06001.99001.99001.990085,000
Sep 21, 20202.01002.07002.00002.03002.0300124,200
Sep 18, 20202.07002.13002.04002.04002.040057,200
Sep 17, 20202.10002.14002.07002.07002.070061,300
Sep 16, 20202.09002.19002.09002.12002.120087,000
Sep 15, 20202.06002.17002.04002.10002.1000122,100
Sep 14, 20202.08002.10002.02002.06002.060050,800
Sep 11, 20202.05002.12002.04002.04002.040062,700
Sep 10, 20202.15002.19002.05002.05002.0500123,800
Sep 09, 20202.08002.20002.03002.18002.1800135,900
Sep 08, 20202.07002.13002.02002.09002.090084,400
Sep 04, 20202.06002.13002.05002.10002.100090,700
Sep 03, 20202.11002.17002.06002.10002.1000140,100
Sep 02, 20202.15002.17002.10002.12002.1200171,900
Sep 01, 20202.26002.26002.14002.18002.1800132,000
Aug 31, 20202.25002.25002.20002.23002.230099,100
Aug 28, 20202.32002.37002.24002.28002.2800101,900
Aug 27, 20202.21002.36002.21002.34002.3400209,600
Aug 26, 20202.39002.44002.30002.36002.360098,300
Aug 25, 20202.50002.54002.34002.41002.4100163,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...