ADDvantage Technologies Group, Inc. - AEY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 12, 2024	0.07	0.08	0.08	0.08	0.07	2,299
March 11, 2024	0.07	0.07	0.07	0.07	0.07	4,392
March 08, 2024	0.07	0.07	0.07	0.07	0.07	388
March 07, 2024	0.07	0.07	0.07	0.07	0.07	2,276
March 06, 2024	0.08	0.07	0.07	0.08	0.07	1,008
March 05, 2024	0.07	0.07	0.07	0.09	0.07	932
March 04, 2024	0.07	0.07	0.07	0.07	0.07	4,133
March 01, 2024	0.07	0.07	0.07	0.07	0.07	1,185
February 29, 2024	0.07	0.07	0.07	0.07	0.07	1,234
February 28, 2024	0.07	0.07	0.07	0.11	0.07	14,851
February 27, 2024	0.07	0.07	0.07	0.09	0.06	17,938
February 26, 2024	0.07	0.06	0.06	0.07	0.06	11,254
February 23, 2024	0.07	0.06	0.06	0.15	0.06	17,754
February 22, 2024	0.07	0.07	0.07	0.07	0.07	577
February 21, 2024	0.07	0.08	0.08	0.08	0.07	15,770
February 20, 2024	0.11	0.09	0.09	0.11	0.08	98,139
February 16, 2024	0.11	0.11	0.11	0.11	0.11	20,804
February 15, 2024	0.11	0.11	0.11	0.12	0.11	50,722
February 14, 2024	0.2	0.11	0.11	0.2	0.11	71,762
February 13, 2024	0.23	0.19	0.19	0.35	0.17	260,390
February 12, 2024	0.5	0.36	0.36	0.5	0.32	1.03M
February 09, 2024	0.65	0.6	0.6	0.71	0.6	372,731
February 08, 2024	0.62	0.71	0.71	0.77	0.56	1.31M
February 07, 2024	0.56	0.66	0.66	0.75	0.52	3.49M
February 06, 2024	0.34	0.62	0.62	1.22	0.34	41.13M
February 05, 2024	0.37	0.35	0.35	0.4	0.33	1.1M
February 02, 2024	0.5	0.45	0.45	0.74	0.38	2.9M
February 01, 2024	1.43	0.61	0.61	1.53	0.47	1.54M
January 31, 2024	1.83	1.85	1.85	1.96	1.78	40,500
January 30, 2024	2.09	1.81	1.81	2.18	1.75	116,453
January 29, 2024	2	2.19	2.19	2.75	1.91	141,607
January 26, 2024	2.24	2.01	2.01	2.24	1.95	55,139
January 25, 2024	2.55	2.15	2.15	2.55	2.14	69,275
January 24, 2024	2.7	2.55	2.55	3.7	2.45	377,425
January 23, 2024	2.46	2.84	2.84	3.3	2.36	210,329
January 22, 2024	2.4	2.45	2.45	2.48	2.39	8,039
January 19, 2024	2.4	2.5	2.5	2.5	2.4	8,780
January 18, 2024	2.48	2.42	2.42	2.48	2.41	2,499
January 17, 2024	2.44	2.51	2.51	2.58	2.44	3,421
January 16, 2024	2.58	2.58	2.58	2.58	2.57	2,307
January 12, 2024	2.62	2.55	2.55	2.62	2.55	476
January 11, 2024	2.49	2.59	2.59	2.7	2.47	8,653
January 10, 2024	2.43	2.49	2.49	2.49	2.37	12,178
January 09, 2024	2.4	2.41	2.41	2.42	2.4	1,041
January 08, 2024	2.4	2.44	2.44	2.46	2.37	16,381
January 05, 2024	2.42	2.45	2.45	2.45	2.42	2,461
January 04, 2024	2.56	2.4	2.4	2.84	2.37	9,551
January 03, 2024	2.59	2.6	2.6	2.77	2.55	3,906
January 02, 2024	2.46	2.6	2.6	2.93	2.46	37,590
December 29, 2023	2.55	2.46	2.46	2.59	2.42	11,024
December 28, 2023	2.23	2.37	2.37	2.5	2.23	12,067
December 27, 2023	2.25	2.19	2.19	2.3	2.19	10,530
December 26, 2023	2.36	2.26	2.26	2.36	2.25	5,083
December 22, 2023	2.28	2.29	2.29	2.31	2.26	4,742
December 21, 2023	2.4	2.28	2.28	2.4	2.28	3,048
December 20, 2023	2.31	2.39	2.39	2.4	2.25	7,400
December 19, 2023	2.39	2.39	2.39	2.51	2.3	7,341
December 18, 2023	2.25	2.55	2.55	2.55	2.25	8,349
December 15, 2023	2.42	2.31	2.31	2.48	2.29	20,624
December 14, 2023	2.35	2.6	2.6	2.6	2.35	3,200

ADDvantage Technologies Group, Inc. (AEY) NASDAQ