AudioEye, Inc. (AEYE) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AEYE Historical Return
If you invested $1000 in AudioEye, Inc. (AEYE) 10 years ago, it would be worth $2,251.43 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $758.42, while $1000 invested 1 year ago would be worth $583.27. This corresponds to total returns of 125.14%, -24.16%, -41.67%, respectively, with annualized returns of 8.45%, -5.38%, -41.67%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
AEYE Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 21, 2026 | 8.2 | 7.88 | 7.88 | 8.26 | 7.76 | 122,392 |
| October 20, 2026 | 7.22 | 8.19 | 8.19 | 8.21 | 7.22 | 272,108 |
| October 19, 2026 | 6.66 | 6.96 | 6.96 | 6.98 | 6.66 | 39,395 |
| October 16, 2026 | 6.98 | 6.66 | 6.66 | 6.98 | 6.57 | 58,761 |
| October 15, 2026 | 6.78 | 7 | 7 | 7.05 | 6.78 | 25,771 |
| October 14, 2026 | 6.88 | 6.78 | 6.78 | 6.95 | 6.71 | 51,424 |
| October 13, 2026 | 7.01 | 6.99 | 6.99 | 7.19 | 6.86 | 48,923 |
| October 12, 2026 | 6.89 | 7.06 | 7.06 | 7.09 | 6.73 | 40,382 |
| October 09, 2026 | 6.9 | 6.93 | 6.93 | 6.97 | 6.7 | 62,867 |
| October 08, 2026 | 6.88 | 6.84 | 6.84 | 7 | 6.8 | 87,299 |
| October 07, 2026 | 6.8 | 6.95 | 6.95 | 6.97 | 6.66 | 42,584 |
| October 06, 2026 | 6.84 | 6.92 | 6.92 | 6.95 | 6.75 | 31,340 |
| October 05, 2026 | 6.83 | 6.73 | 6.73 | 6.96 | 6.71 | 59,967 |
| October 02, 2026 | 6.98 | 6.92 | 6.92 | 7.09 | 6.8 | 57,144 |
| October 01, 2026 | 6.75 | 6.94 | 6.94 | 7.06 | 6.69 | 50,609 |
| September 30, 2026 | 6.72 | 6.72 | 6.72 | 6.95 | 6.61 | 42,733 |
| September 29, 2026 | 6.79 | 6.63 | 6.63 | 7.01 | 6.6 | 60,047 |
| September 28, 2026 | 6.79 | 6.79 | 6.79 | 6.98 | 6.65 | 94,872 |
| September 25, 2026 | 7.14 | 6.86 | 6.86 | 7.15 | 6.85 | 119,898 |
| September 24, 2026 | 7.09 | 7.2 | 7.2 | 7.36 | 7.03 | 36,600 |
| September 23, 2026 | 7.26 | 7.14 | 7.14 | 7.33 | 6.99 | 54,816 |
| September 22, 2026 | 7.03 | 7.29 | 7.29 | 7.38 | 7 | 70,569 |
| September 21, 2026 | 7.23 | 6.92 | 6.92 | 7.44 | 6.91 | 236,976 |
| September 18, 2026 | 7.43 | 7.34 | 7.34 | 7.51 | 7.17 | 123,631 |
| September 17, 2026 | 7.3 | 7.52 | 7.52 | 7.63 | 7.28 | 86,782 |
| September 16, 2026 | 7.38 | 7.21 | 7.21 | 7.38 | 6.97 | 306,897 |
| September 15, 2026 | 7.84 | 7.38 | 7.38 | 8.49 | 7.38 | 530,587 |
| September 11, 2026 | 7.64 | 7.93 | 7.93 | 8.29 | 7.64 | 779,145 |
| September 10, 2026 | 7.7 | 7.5 | 7.5 | 7.77 | 7.31 | 135,634 |
| September 09, 2026 | 7.99 | 7.76 | 7.76 | 8.07 | 7.74 | 177,750 |
| September 08, 2026 | 7.69 | 7.97 | 7.97 | 8.39 | 7.54 | 255,865 |
| September 04, 2026 | 7.31 | 7.61 | 7.61 | 7.66 | 7.08 | 124,702 |
| September 03, 2026 | 7.26 | 7.27 | 7.27 | 7.45 | 7.05 | 0 |
| September 02, 2026 | 7.01 | 7.2 | 7.2 | 7.33 | 6.82 | 121,115 |
| September 01, 2026 | 7.23 | 7.01 | 7.01 | 7.29 | 6.91 | 110,893 |
| August 31, 2026 | 7.22 | 7.37 | 7.37 | 7.48 | 7.14 | 152,011 |
| August 28, 2026 | 7.13 | 7.16 | 7.16 | 7.5 | 7.03 | 136,912 |
| August 27, 2026 | 7.43 | 7.19 | 7.19 | 7.55 | 7 | 114,244 |
| August 26, 2026 | 7.37 | 7.22 | 7.22 | 7.5 | 7.14 | 46,380 |
| August 25, 2026 | 7.36 | 7.37 | 7.37 | 7.44 | 7.05 | 77,628 |
| August 24, 2026 | 7.27 | 7.31 | 7.31 | 7.76 | 7.16 | 85,585 |
| August 21, 2026 | 7.2 | 7.2 | 7.2 | 7.54 | 6.91 | 126,800 |
| August 20, 2026 | 7.07 | 7.14 | 7.14 | 7.68 | 6.99 | 149,924 |
| August 19, 2026 | 7.44 | 7.07 | 7.07 | 8.07 | 6.92 | 0 |
| August 18, 2026 | 8.23 | 7.36 | 7.36 | 8.23 | 7.3 | 129,996 |
| August 17, 2026 | 8.1 | 8.26 | 8.26 | 8.5 | 7.51 | 384,389 |
| August 14, 2026 | 6.19 | 7.99 | 7.99 | 8.19 | 6.17 | 956,612 |
| August 13, 2026 | 5.81 | 5.81 | 5.81 | 6.08 | 5.65 | 0 |
| August 12, 2026 | 5.89 | 5.81 | 5.81 | 5.91 | 5.55 | 0 |
| August 11, 2026 | 5.95 | 5.91 | 5.91 | 5.98 | 5.71 | 0 |
| August 10, 2026 | 5.99 | 5.86 | 5.86 | 6 | 5.66 | 73,808 |
| August 07, 2026 | 5.92 | 6 | 6 | 6.06 | 5.87 | 0 |
| August 06, 2026 | 5.94 | 5.78 | 5.78 | 5.94 | 5.74 | 40,387 |
| August 05, 2026 | 6.07 | 5.94 | 5.94 | 6.12 | 5.87 | 36,432 |
| August 04, 2026 | 5.96 | 6.06 | 6.06 | 6.12 | 5.87 | 41,897 |
| August 03, 2026 | 5.85 | 5.91 | 5.91 | 6.18 | 5.76 | 45,909 |
| July 31, 2026 | 5.87 | 5.79 | 5.79 | 6.07 | 5.61 | 55,451 |
| July 30, 2026 | 5.81 | 5.83 | 5.83 | 5.91 | 5.65 | 40,161 |
| July 29, 2026 | 6.07 | 5.72 | 5.72 | 6.1 | 5.7 | 94,012 |
| July 28, 2026 | 5.96 | 6.07 | 6.07 | 6.21 | 5.86 | 91,171 |
AD
