Addvantage Techs Group

AEY

1.36

0.00

0.0%

Please Login or Register

Login|Register FREE

Stock Price
Open: 1.39
Prev. Close: 1.36
Low/Hi: 1.36 - 1.39
52-Week: 1.31 - 2.33
Volumes
Equity: 469
90-Day Avg: 40,528
Volatility
Todays Stock Vol: 34.6
20-Day (HV): 54.7
52-Week (HV): 45.3
Fundamental
Div. Yield:
Earnings: 14-May (Est.)
P/E Ratio:
Market Cap: 13.9 M
Short Int Pct: 0.0%
Pct Held By Inst.: 7.4%
Stock Info
Type: Common
Sector: Services
Industry: Electronics Wholesale

AEY Historical Prices

?

Shows up to the last year's worth of daily historical stock prices for AEY stock. Includes Opening, Closing, High, and Low trade prices for the day, as well as the day's volume and closing price change. All prices shown are adjusted for splits. If the stock has options listed, the table also displays 30-day implied volatility and option trading volume for each trading day available.

▲ Close

Premium Feature

Login|Subscribe

Stock Trading
Date Open High Low Close Change % Chg Volume Day
VWAP
20-Feb-2018 1.39 1.39 1.36 -- 0.00 0.0% 469 --
16-Feb-2018 1.36 1.37 1.31 1.36 +0.02 +1.5% 24,719 1.33
15-Feb-2018 1.37 1.37 1.34 1.34 -0.03 -2.2% 1,475 1.36
14-Feb-2018 1.33 1.37 1.33 1.37 +0.02 +1.6% 5,188 1.35
13-Feb-2018 1.38 1.38 1.33 1.35 -0.06 -4.4% 96,028 1.35
12-Feb-2018 1.40 1.46 1.39 1.41 +0.01 +0.7% 55,771 1.41
9-Feb-2018 1.40 1.42 1.39 1.40 -0.01 -0.7% 6,370 1.40
8-Feb-2018 1.44 1.44 1.41 1.41 0.00 0.0% 922 1.42
7-Feb-2018 1.40 1.43 1.40 1.41 +0.01 +0.7% 5,299 1.41
6-Feb-2018 1.40 1.43 1.39 1.40 -0.04 -2.8% 38,071 1.40
5-Feb-2018 1.46 1.49 1.41 1.44 -0.05 -3.4% 49,039 1.43
2-Feb-2018 1.50 1.51 1.44 1.49 -0.03 -2.0% 25,192 1.46
1-Feb-2018 1.46 1.52 1.45 1.52 +0.04 +2.7% 10,871 1.46
31-Jan-2018 1.50 1.55 1.45 1.48 +0.01 +0.7% 28,813 1.50
30-Jan-2018 1.47 1.49 1.46 1.47 +0.01 +0.7% 2,912 1.47
29-Jan-2018 1.50 1.50 1.46 1.46 -0.02 -1.4% 9,392 1.48
26-Jan-2018 1.48 1.48 1.45 1.48 +0.02 +1.4% 4,022 1.47
25-Jan-2018 1.48 1.49 1.45 1.46 0.00 0.0% 8,790 1.46
24-Jan-2018 1.47 1.50 1.45 1.46 -0.01 -0.7% 19,836 1.48
23-Jan-2018 1.46 1.54 1.46 1.47 +0.01 +0.7% 6,956 1.47
22-Jan-2018 1.44 1.50 1.43 1.46 -0.01 -0.7% 36,289 1.46
19-Jan-2018 1.47 1.57 1.45 1.47 0.00 0.0% 68,052 1.53
18-Jan-2018 1.47 1.47 1.43 1.47 +0.03 +2.1% 4,270 1.45
17-Jan-2018 1.48 1.50 1.42 1.44 -0.03 -2.0% 30,069 1.45
16-Jan-2018 1.50 1.50 1.46 1.47 -0.01 -0.7% 7,463 1.48
12-Jan-2018 1.49 1.52 1.43 1.48 0.00 0.0% 61,115 1.48
11-Jan-2018 1.49 1.50 1.46 1.48 +0.04 +2.8% 22,552 1.48
10-Jan-2018 1.44 1.48 1.44 1.44 -0.03 -2.0% 7,205 1.45
9-Jan-2018 1.44 1.49 1.44 1.47 -0.01 -0.7% 10,256 1.45
8-Jan-2018 1.49 1.49 1.42 1.48 +0.03 +2.1% 35,014 1.43
5-Jan-2018 1.43 1.45 1.42 1.45 +0.01 +0.7% 25,769 1.44
4-Jan-2018 1.44 1.48 1.42 1.44 -0.01 -0.7% 25,543 1.44
3-Jan-2018 1.47 1.50 1.43 1.45 -0.02 -1.4% 18,066 1.48
2-Jan-2018 1.48 1.57 1.42 1.47 0.00 0.0% 86,550 1.50
29-Dec-2017 1.43 1.55 1.42 1.47 +0.04 +2.8% 112,089 1.48
28-Dec-2017 1.44 1.45 1.42 1.43 -0.01 -1.0% 6,814 1.44
27-Dec-2017 1.41 1.46 1.41 1.44 0.00 +0.3% 14,956 1.43
26-Dec-2017 1.44 1.45 1.41 1.44 +0.01 +0.7% 35,289 1.42
22-Dec-2017 1.42 1.44 1.41 1.43 -0.01 -0.7% 18,562 1.43
21-Dec-2017 1.46 1.46 1.43 1.44 +0.01 +0.4% 12,929 1.44
20-Dec-2017 1.44 1.48 1.43 1.43 -0.03 -1.7% 20,945 1.45
19-Dec-2017 1.46 1.47 1.42 1.46 +0.02 +1.4% 17,272 1.45
18-Dec-2017 1.50 1.57 1.41 1.44 -0.10 -6.5% 120,366 1.45
15-Dec-2017 1.42 1.61 1.41 1.54 +0.06 +4.1% 272,794 1.46
14-Dec-2017 1.50 2.33 1.46 1.48 +0.04 +2.6% 1,875,643 1.85
13-Dec-2017 1.47 1.47 1.44 1.44 -0.04 -2.6% 815 1.45
12-Dec-2017 1.48 1.48 1.48 1.48 +0.05 +3.5% 202 1.47
11-Dec-2017 1.46 1.46 1.43 1.43 -0.04 -3.0% 6,532 1.44
8-Dec-2017 1.46 1.48 1.46 1.48 +0.02 +1.5% 895 1.47
7-Dec-2017 1.44 1.45 1.44 1.45 +0.01 +0.7% 1,946 1.45
6-Dec-2017 1.45 1.47 1.44 1.44 -0.04 -2.5% 1,254 1.45
5-Dec-2017 1.44 1.48 1.44 1.48 +0.03 +2.0% 3,163 1.45
4-Dec-2017 1.49 1.49 1.43 1.45 -0.04 -2.7% 5,216 1.44
1-Dec-2017 1.45 1.49 1.43 1.49 -0.01 -0.7% 2,012 1.44
30-Nov-2017 1.47 1.50 1.47 1.50 +0.02 +1.5% 895 1.48
29-Nov-2017 1.48 1.48 1.48 1.48 -0.02 -1.4% 350 1.48
28-Nov-2017 1.46 1.50 1.46 1.50 +0.03 +2.0% 1,980 1.48
27-Nov-2017 1.45 1.47 1.45 1.47 +0.01 +0.7% 6,245 1.47
24-Nov-2017 1.45 1.46 1.45 1.46 +0.01 +0.7% 625 1.45
22-Nov-2017 1.45 1.46 1.45 1.45 -0.01 -0.7% 13,562 1.46
21-Nov-2017 1.44 1.47 1.44 1.46 -0.02 -1.4% 6,869 1.45
20-Nov-2017 1.44 1.48 1.44 1.48 +0.04 +2.8% 13,354 1.45
17-Nov-2017 1.42 1.44 1.41 1.44 +0.02 +1.6% 4,209 1.41
16-Nov-2017 1.41 1.42 1.41 1.42 0.00 -0.1% 1,890 1.42
15-Nov-2017 1.42 1.42 1.40 1.42 -0.02 -1.5% 5,688 1.41
14-Nov-2017 1.42 1.44 1.42 1.44 +0.03 +2.1% 483 1.42
13-Nov-2017 1.40 1.41 1.40 1.41 -0.01 -0.7% 5,147 1.41
10-Nov-2017 1.40 1.44 1.40 1.42 +0.02 +1.1% 3,805 1.41
9-Nov-2017 1.40 1.41 1.40 1.40 0.00 +0.3% 3,758 1.41
8-Nov-2017 1.40 1.40 1.40 1.40 -0.01 -0.7% 713 1.40
7-Nov-2017 1.41 1.41 1.40 1.41 0.00 0.0% 6,832 1.40
6-Nov-2017 1.41 1.43 1.41 1.41 -0.04 -2.5% 4,471 1.42
3-Nov-2017 1.40 1.45 1.39 1.45 +0.02 +1.2% 5,228 1.40
2-Nov-2017 1.44 1.45 1.40 1.43 +0.01 +0.9% 3,921 1.42
1-Nov-2017 1.42 1.43 1.39 1.42 -0.04 -2.9% 13,149 1.41
31-Oct-2017 1.46 1.46 1.42 1.46 -0.01 -0.7% 8,315 1.44
30-Oct-2017 1.47 1.49 1.47 1.47 -0.01 -0.7% 29,806 1.47
27-Oct-2017 1.48 1.48 1.47 1.48 0.00 0.0% 4,058 1.47
26-Oct-2017 1.49 1.49 1.47 1.48 0.00 +0.1% 2,162 1.48
25-Oct-2017 1.48 1.48 1.48 1.48 0.00 +0.2% 870 1.48
24-Oct-2017 1.50 1.50 1.47 1.48 -0.01 -1.0% 14,588 1.47
23-Oct-2017 1.50 1.50 1.47 1.49 +0.01 +0.7% 1,749 1.49
20-Oct-2017 1.51 1.52 1.48 1.48 +0.01 +0.7% 4,745 1.50
19-Oct-2017 1.50 1.50 1.47 1.47 -0.04 -2.6% 13,273 1.50
18-Oct-2017 1.50 1.51 1.50 1.51 -0.01 -0.7% 4,913 1.51
17-Oct-2017 1.52 1.54 1.51 1.52 -0.01 -0.7% 17,904 1.51
16-Oct-2017 1.53 1.54 1.52 1.53 +0.01 +0.7% 7,171 1.53
13-Oct-2017 1.50 1.53 1.50 1.52 +0.02 +1.3% 5,048 1.51
12-Oct-2017 1.54 1.54 1.50 1.50 -0.02 -1.3% 11,561 1.53
11-Oct-2017 1.47 1.55 1.47 1.52 +0.03 +2.0% 27,594 1.51
10-Oct-2017 1.49 1.50 1.47 1.49 +0.01 +0.7% 23,000 1.49
9-Oct-2017 1.46 1.48 1.46 1.48 +0.01 +0.7% 5,408 1.47
6-Oct-2017 1.41 1.47 1.41 1.47 +0.02 +1.4% 3,255 1.42
5-Oct-2017 1.46 1.50 1.41 1.45 -0.03 -2.0% 24,963 1.47
4-Oct-2017 1.41 1.50 1.41 1.48 +0.08 +5.7% 23,815 1.44
3-Oct-2017 1.44 1.44 1.38 1.40 -0.06 -4.1% 11,699 1.40
2-Oct-2017 1.38 1.49 1.38 1.46 +0.08 +5.8% 7,430 1.39
29-Sep-2017 1.41 1.41 1.37 1.38 -0.03 -2.1% 13,692 1.40
28-Sep-2017 1.40 1.42 1.40 1.41 -0.01 -0.7% 5,725 1.41
27-Sep-2017 1.42 1.43 1.42 1.42 +0.02 +1.4% 10,225 1.42
26-Sep-2017 1.42 1.42 1.40 1.40 -0.02 -1.4% 8,329 1.40
25-Sep-2017 1.45 1.46 1.42 1.42 -0.03 -2.1% 1,127 1.44
22-Sep-2017 1.41 1.46 1.41 1.45 +0.03 +2.1% 1,714 1.44
21-Sep-2017 1.41 1.45 1.40 1.42 -0.01 -0.7% 4,118 1.42
20-Sep-2017 1.46 1.47 1.39 1.43 -0.02 -1.4% 17,185 1.41
19-Sep-2017 1.45 1.46 1.40 1.45 0.00 0.0% 5,172 1.43
18-Sep-2017 1.41 1.46 1.40 1.45 +0.05 +3.6% 4,447 1.42
15-Sep-2017 1.45 1.45 1.40 1.40 -0.03 -2.1% 12,610 1.43
14-Sep-2017 1.44 1.45 1.41 1.43 0.00 0.0% 4,290 1.44
13-Sep-2017 1.40 1.46 1.40 1.43 +0.01 +0.7% 16,329 1.42
12-Sep-2017 1.45 1.48 1.41 1.42 -0.06 -4.1% 16,848 1.44
11-Sep-2017 1.49 1.49 1.47 1.48 0.00 0.0% 17,100 1.48
8-Sep-2017 1.48 1.49 1.44 1.48 +0.01 +0.7% 4,324 1.47
7-Sep-2017 1.42 1.50 1.42 1.47 +0.04 +2.8% 3,870 1.45
6-Sep-2017 1.47 1.51 1.43 1.43 -0.04 -2.7% 13,163 1.47
5-Sep-2017 1.51 1.54 1.46 1.47 -0.02 -1.3% 11,649 1.48
1-Sep-2017 1.45 1.50 1.44 1.49 +0.04 +2.8% 5,979 1.48
31-Aug-2017 1.54 1.54 1.45 1.45 -0.05 -3.3% 10,358 1.50
30-Aug-2017 1.55 1.55 1.50 1.50 -0.04 -2.6% 30,987 1.52
29-Aug-2017 1.52 1.54 1.52 1.54 +0.03 +2.0% 8,008 1.53
28-Aug-2017 1.50 1.53 1.46 1.51 +0.04 +2.7% 15,601 1.51
25-Aug-2017 1.40 1.49 1.40 1.47 +0.14 +10.5% 36,946 1.43
24-Aug-2017 1.35 1.38 1.32 1.33 -0.02 -1.5% 12,180 1.34
23-Aug-2017 1.36 1.39 1.34 1.35 -0.03 -2.2% 22,124 1.35
22-Aug-2017 1.37 1.38 1.36 1.38 -0.02 -1.4% 8,177 1.37
21-Aug-2017 1.44 1.44 1.36 1.40 -0.04 -2.8% 41,606 1.39
18-Aug-2017 1.37 1.44 1.35 1.44 +0.06 +4.4% 2,622 1.37
17-Aug-2017 1.43 1.44 1.34 1.38 -0.03 -2.2% 59,756 1.38
16-Aug-2017 1.43 1.46 1.41 1.41 -0.02 -1.4% 45,943 1.43
15-Aug-2017 1.46 1.47 1.42 1.43 -0.05 -3.4% 31,719 1.45
14-Aug-2017 1.51 1.51 1.44 1.48 -0.03 -2.0% 65,123 1.47
11-Aug-2017 1.51 1.52 1.51 1.51 -0.01 -0.7% 34,340 1.51
10-Aug-2017 1.53 1.53 1.51 1.52 +0.01 +0.7% 4,986 1.52
9-Aug-2017 1.53 1.53 1.51 1.51 -0.05 -3.2% 10,415 1.52
8-Aug-2017 1.56 1.56 1.51 1.56 +0.04 +2.6% 5,263 1.52
7-Aug-2017 1.53 1.54 1.52 1.52 -0.02 -1.2% 10,473 1.52
4-Aug-2017 1.59 1.59 1.53 1.54 -0.01 -0.7% 1,954 1.57
3-Aug-2017 1.61 1.61 1.52 1.55 -0.08 -4.9% 12,959 1.59
2-Aug-2017 1.58 1.63 1.52 1.63 +0.06 +3.8% 10,352 1.54
1-Aug-2017 1.55 1.61 1.53 1.57 +0.04 +2.6% 14,442 1.55
31-Jul-2017 1.56 1.61 1.52 1.53 -0.06 -3.8% 23,961 1.55
28-Jul-2017 1.63 1.68 1.50 1.59 -0.01 -0.6% 107,232 1.61
27-Jul-2017 1.53 1.70 1.50 1.60 +0.09 +6.0% 145,304 1.61
26-Jul-2017 1.52 1.54 1.51 1.51 -0.01 -0.7% 3,003 1.53
25-Jul-2017 1.51 1.53 1.50 1.52 +0.02 +1.3% 18,449 1.52
24-Jul-2017 1.52 1.53 1.50 1.50 -0.02 -1.3% 41,573 1.52
21-Jul-2017 1.51 1.53 1.48 1.52 -0.01 -0.7% 23,264 1.51
20-Jul-2017 1.52 1.55 1.52 1.53 -0.01 -0.6% 25,081 1.54
19-Jul-2017 1.53 1.54 1.52 1.54 0.00 -0.1% 35,126 1.53
18-Jul-2017 1.56 1.56 1.53 1.54 -0.01 -0.6% 14,511 1.55
17-Jul-2017 1.55 1.56 1.55 1.55 0.00 0.0% 3,502 1.56
14-Jul-2017 1.57 1.58 1.53 1.55 -0.02 -1.3% 38,724 1.55
13-Jul-2017 1.57 1.58 1.56 1.57 0.00 0.0% 15,097 1.57
12-Jul-2017 1.58 1.59 1.57 1.57 -0.01 -0.6% 3,251 1.58
11-Jul-2017 1.57 1.59 1.57 1.58 0.00 0.0% 3,113 1.58
10-Jul-2017 1.59 1.59 1.56 1.58 -0.01 -0.6% 22,970 1.58
7-Jul-2017 1.58 1.62 1.58 1.59 +0.01 +0.6% 9,381 1.59
6-Jul-2017 1.63 1.63 1.58 1.58 -0.04 -2.5% 28,734 1.60
5-Jul-2017 1.62 1.69 1.62 1.62 0.00 0.0% 6,683 1.64
3-Jul-2017 1.63 1.63 1.60 1.62 +0.01 +0.6% 18,190 1.63
30-Jun-2017 1.61 1.62 1.59 1.61 0.00 0.0% 11,138 1.60
29-Jun-2017 1.62 1.63 1.61 1.61 -0.01 -0.6% 9,302 1.62
28-Jun-2017 1.66 1.69 1.62 1.62 +0.01 +0.7% 1,873 1.63
27-Jun-2017 1.66 1.67 1.61 1.61 +0.01 +0.5% 8,285 1.65
26-Jun-2017 1.61 1.61 1.60 1.60 -0.01 -0.6% 10,717 1.60
23-Jun-2017 1.59 1.61 1.58 1.61 +0.03 +1.9% 12,696 1.60
22-Jun-2017 1.60 1.61 1.58 1.58 -0.03 -1.9% 10,118 1.59
21-Jun-2017 1.61 1.61 1.59 1.61 +0.01 +0.6% 33,143 1.60
20-Jun-2017 1.62 1.65 1.60 1.60 -0.05 -3.0% 28,555 1.61
19-Jun-2017 1.63 1.65 1.63 1.65 +0.02 +1.2% 9,387 1.63
16-Jun-2017 1.65 1.66 1.63 1.63 -0.04 -2.4% 10,736 1.65
15-Jun-2017 1.64 1.67 1.64 1.67 +0.02 +1.2% 1,851 1.66
14-Jun-2017 1.65 1.70 1.63 1.65 +0.01 +0.6% 28,954 1.65
13-Jun-2017 1.65 1.66 1.64 1.64 -0.02 -1.1% 1,401 1.65
12-Jun-2017 1.64 1.68 1.64 1.66 +0.02 +1.1% 7,364 1.66
9-Jun-2017 1.64 1.70 1.64 1.64 -0.01 -0.6% 28,060 1.68
8-Jun-2017 1.66 1.66 1.64 1.65 0.00 -0.1% 15,188 1.65
7-Jun-2017 1.65 1.70 1.64 1.65 -0.02 -1.2% 7,820 1.65
6-Jun-2017 1.67 1.67 1.65 1.67 0.00 0.0% 47,687 1.66
5-Jun-2017 1.66 1.67 1.65 1.67 +0.01 +0.6% 4,716 1.66
2-Jun-2017 1.65 1.69 1.65 1.66 -0.01 -0.6% 17,441 1.67
1-Jun-2017 1.70 1.73 1.65 1.67 -0.03 -1.8% 84,673 1.67
31-May-2017 1.70 1.71 1.67 1.70 0.00 0.0% 7,546 1.70
30-May-2017 1.70 1.71 1.70 1.70 +0.02 +1.2% 4,620 1.70
26-May-2017 1.65 1.68 1.64 1.68 +0.03 +1.8% 9,263 1.66
25-May-2017 1.68 1.68 1.65 1.65 -0.03 -1.8% 16,932 1.66
24-May-2017 1.68 1.69 1.68 1.68 0.00 +0.3% 3,149 1.69
23-May-2017 1.67 1.68 1.67 1.68 -0.02 -1.5% 12,403 1.67
22-May-2017 1.70 1.72 1.70 1.70 -0.02 -1.2% 19,581 1.70
19-May-2017 1.69 1.73 1.69 1.72 +0.04 +2.4% 7,550 1.71
18-May-2017 1.70 1.71 1.68 1.68 -0.02 -1.2% 4,984 1.70
17-May-2017 1.73 1.73 1.70 1.70 -0.04 -2.3% 17,619 1.71
16-May-2017 1.73 1.75 1.73 1.74 -0.01 -0.6% 12,043 1.74
15-May-2017 1.76 1.77 1.72 1.75 -0.02 -1.1% 35,005 1.75
12-May-2017 1.77 1.79 1.77 1.77 0.00 0.0% 23,002 1.77
11-May-2017 1.76 1.77 1.76 1.77 0.00 +0.1% 1,545 1.77
10-May-2017 1.77 1.77 1.76 1.77 -0.01 -0.6% 14,412 1.77
9-May-2017 1.80 1.80 1.77 1.78 -0.01 -0.6% 3,033 1.78
8-May-2017 1.80 1.81 1.79 1.79 -0.01 -0.6% 14,079 1.80
5-May-2017 1.80 1.81 1.80 1.80 +0.01 +0.8% 5,930 1.80
4-May-2017 1.79 1.81 1.77 1.79 0.00 -0.2% 4,072 1.79
3-May-2017 1.79 1.79 1.78 1.79 0.00 0.0% 1,725 1.79
2-May-2017 1.78 1.80 1.78 1.79 +0.02 +1.1% 6,854 1.79
1-May-2017 1.80 1.80 1.75 1.77 -0.03 -1.7% 20,265 1.77
28-Apr-2017 1.78 1.81 1.78 1.80 0.00 0.0% 1,492 1.80
27-Apr-2017 1.78 1.80 1.78 1.80 +0.01 +0.6% 7,929 1.79
26-Apr-2017 1.80 1.81 1.78 1.79 +0.01 +0.6% 22,311 1.80
25-Apr-2017 1.77 1.81 1.73 1.78 -0.01 -0.6% 32,027 1.76
24-Apr-2017 1.88 1.88 1.77 1.79 0.00 0.0% 4,607 1.82
21-Apr-2017 1.78 1.80 1.76 1.79 0.00 0.0% 7,457 1.78
20-Apr-2017 1.81 1.81 1.79 1.79 -0.01 -0.6% 6,568 1.80
19-Apr-2017 1.79 1.80 1.79 1.80 +0.02 +1.1% 12,813 1.80
18-Apr-2017 1.82 1.83 1.77 1.78 -0.02 -1.1% 5,786 1.81
17-Apr-2017 1.81 1.86 1.80 1.80 0.00 0.0% 6,365 1.83
13-Apr-2017 1.80 1.88 1.80 1.80 0.00 0.0% 16,536 1.84
12-Apr-2017 1.83 1.85 1.80 1.80 -0.04 -2.2% 18,116 1.82
11-Apr-2017 1.89 1.89 1.84 1.84 -0.03 -1.6% 3,074 1.85
10-Apr-2017 1.87 1.92 1.84 1.87 +0.03 +1.6% 6,670 1.88
7-Apr-2017 1.85 1.85 1.80 1.84 -0.02 -1.1% 15,959 1.81
6-Apr-2017 1.82 1.86 1.82 1.86 +0.05 +2.8% 4,262 1.85
5-Apr-2017 1.83 1.83 1.80 1.81 -0.03 -1.6% 29,101 1.81
4-Apr-2017 1.85 1.91 1.82 1.84 -0.01 -0.5% 19,270 1.85
3-Apr-2017 1.89 1.89 1.85 1.85 -0.05 -2.9% 15,093 1.86
31-Mar-2017 1.93 1.93 1.89 1.90 0.00 -0.3% 13,030 1.91
30-Mar-2017 1.87 1.91 1.87 1.91 +0.03 +1.6% 11,244 1.88
29-Mar-2017 1.88 1.90 1.85 1.88 -0.05 -2.6% 23,484 1.87
28-Mar-2017 1.93 1.96 1.91 1.93 -0.02 -1.0% 15,457 1.93
27-Mar-2017 1.93 1.95 1.92 1.95 -0.02 -1.0% 11,756 1.94
24-Mar-2017 1.95 1.97 1.94 1.97 +0.04 +2.1% 14,381 1.96
23-Mar-2017 2.02 2.02 1.80 1.93 -0.07 -3.5% 44,638 1.91
22-Mar-2017 2.08 2.08 1.97 2.00 -0.03 -1.6% 32,629 2.02
21-Mar-2017 2.04 2.05 2.00 2.03 +0.02 +1.1% 40,592 2.02
20-Mar-2017 2.00 2.05 1.95 2.01 +0.07 +3.6% 73,422 2.00
17-Mar-2017 1.97 2.00 1.92 1.94 +0.01 +0.5% 38,039 1.98
16-Mar-2017 1.89 1.97 1.89 1.93 +0.06 +3.2% 63,514 1.90
15-Mar-2017 1.88 1.89 1.87 1.87 +0.01 +0.5% 76,313 1.88
14-Mar-2017 1.88 1.89 1.84 1.86 -0.02 -1.1% 16,164 1.86
13-Mar-2017 1.80 1.88 1.80 1.88 +0.09 +5.0% 18,487 1.86
10-Mar-2017 1.82 1.83 1.78 1.79 -0.02 -1.1% 63,930 1.81
9-Mar-2017 1.83 1.85 1.80 1.81 +0.01 +0.6% 6,433 1.83
8-Mar-2017 1.77 1.81 1.76 1.80 +0.01 +0.6% 15,347 1.80
7-Mar-2017 1.80 1.85 1.77 1.79 -0.06 -3.2% 23,355 1.80
6-Mar-2017 1.87 1.87 1.78 1.85 0.00 0.0% 11,527 1.84
3-Mar-2017 1.83 1.88 1.81 1.85 +0.05 +2.8% 40,310 1.86
2-Mar-2017 1.79 1.86 1.79 1.80 -0.01 -0.6% 46,747 1.82
1-Mar-2017 1.83 1.83 1.79 1.81 +0.02 +1.1% 22,336 1.80
28-Feb-2017 1.80 1.83 1.79 1.79 -0.02 -1.1% 24,690 1.81
27-Feb-2017 1.78 1.81 1.76 1.81 +0.03 +1.7% 82,394 1.79
24-Feb-2017 1.80 1.80 1.76 1.78 -0.01 -0.6% 7,091 1.78
23-Feb-2017 1.82 1.82 1.76 1.79 +0.02 +1.1% 23,427 1.79
22-Feb-2017 1.79 1.81 1.77 1.77 -0.01 -0.6% 5,354 1.78
21-Feb-2017 1.81 1.82 1.78 1.78 -0.03 -1.6% 23,038 1.80

Wait, Before You Leave...

Want to Know More About AEY Earnings?

Receive your FREE email to get Wall Street expected earnings moves and daily upcoming earnings alerts!
Market Chameleon