ADDvantage Technologies Group Inc (AEY) Historical Stock Data

0.36 ↑0.00 (0.00%)

As of February 12, 2024, 4:29pm EST.

Historical Data

In the past 30 trading days, AEY is down -0.02% a day on average. There have been 17 days where ADDvantage Technologies Group Inc closed green and 13 days where AEY closed red.

Date	Open	Close	Change	Low	High	Volume
2024-02-12	0.50	0.36	↓$0.14 (-28.00%)	0.32	0.50	1.02M
2024-02-09	0.65	0.60	↓$0.05 (-7.86%)	0.60	0.71	372.73K
2024-02-08	0.62	0.71	↑$0.09 (14.35%)	0.56	0.77	1.31M
2024-02-07	0.56	0.66	↑$0.10 (16.86%)	0.52	0.75	3.49M
2024-02-06	0.34	0.62	↑$0.28 (85.02%)	0.34	1.22	41.11M
2024-02-05	0.37	0.35	↓$0.02 (-4.37%)	0.33	0.40	1.09M
2024-02-02	0.50	0.45	↓$0.05 (-10.14%)	0.38	0.74	2.89M
2024-02-01	1.43	0.61	↓$0.82 (-57.34%)	0.47	1.53	1.47M
2024-01-31	1.83	1.85	↑$0.02 (1.09%)	1.78	1.96	40.50K
2024-01-30	2.09	1.81	↓$0.28 (-13.40%)	1.75	2.18	116.45K
2024-01-29	2.00	2.19	↑$0.19 (9.50%)	1.91	2.75	141.38K
2024-01-26	2.24	2.01	↓$0.24 (-10.49%)	1.95	2.24	54.78K
2024-01-25	2.55	2.15	↓$0.40 (-15.69%)	2.14	2.55	68.95K
2024-01-24	2.70	2.55	↓$0.15 (-5.56%)	2.46	3.70	370.97K
2024-01-23	2.46	2.84	↑$0.38 (15.45%)	2.36	3.30	206.34K
2024-01-22	2.40	2.45	↑$0.05 (2.08%)	2.40	2.48	8.03K
2024-01-19	2.40	2.50	↑$0.10 (4.17%)	2.40	2.50	8.70K
2024-01-18	2.48	2.42	↓$0.06 (-2.22%)	2.41	2.48	2.50K
2024-01-17	2.44	2.51	↑$0.07 (2.83%)	2.44	2.58	3.42K
2024-01-16	2.58	2.58	↑$0.00 (0.16%)	2.57	2.58	2.30K
2024-01-12	2.62	2.55	↓$0.07 (-2.77%)	2.55	2.62	426
2024-01-11	2.49	2.59	↑$0.09 (3.82%)	2.47	2.70	8.65K
2024-01-10	2.43	2.49	↑$0.06 (2.47%)	2.37	2.49	12.18K
2024-01-09	2.40	2.41	↑$0.01 (0.42%)	2.40	2.43	883
2024-01-08	2.40	2.44	↑$0.04 (1.67%)	2.37	2.46	16.38K
2024-01-05	2.42	2.45	↑$0.03 (1.24%)	2.42	2.45	2.46K
2024-01-04	2.56	2.40	↓$0.16 (-6.38%)	2.37	2.84	9.53K
2024-01-03	2.59	2.60	↑$0.01 (0.30%)	2.55	2.77	3.88K
2024-01-02	2.46	2.60	↑$0.14 (5.69%)	2.46	2.93	37.59K
2023-12-29	2.55	2.46	↓$0.09 (-3.53%)	2.43	2.59	10.84K