AEY stock price (quote)

$2.45 0.41% Monday, 11th Nov 2019

Close price at the end of the last trading day (Monday, 11th Nov 2019) of the AEY stock was $2.45. This is 0.41% more than the trading day before Friday, 8th Nov 2019.

During the day the stock fluctuated 3.33% from a day low at $2.40 to a day high of $2.48.

Quick summary:

  • 30 day high of the AEY stock price was $2.55 and low was $1.88.
  • 90 day high was $2.55 and low was $1.71.
  • 52 week high for ADDvantage Technologies Group - $2.55 and low - $1.23.
Monday November 11, 2019 Change 0.41% Price $2.45
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Buy
MV LONG
Buy

MV SHORT
Buy

PIVOT
Buy

MACD
Buy

Historical ADDvantage Technologies Group prices

Date Open High Low Close Volume
2019-11-11 $2.40 $2.48 $2.40 $2.45 34807
2019-11-08 $2.47 $2.54 $2.43 $2.44 41555
2019-11-07 $2.42 $2.53 $2.41 $2.43 48012
2019-11-06 $2.42 $2.55 $2.42 $2.42 60535
2019-11-05 $2.42 $2.49 $2.37 $2.39 56580
2019-11-04 $2.22 $2.43 $2.21 $2.34 110388
2019-11-01 $2.25 $2.28 $2.20 $2.25 38474
2019-10-31 $2.11 $2.29 $2.08 $2.25 232808
2019-10-30 $2.05 $2.14 $2.05 $2.11 41477
2019-10-29 $2.09 $2.12 $2.05 $2.10 8042
2019-10-28 $2.09 $2.14 $2.08 $2.08 7369
2019-10-25 $2.16 $2.17 $2.06 $2.07 17066
2019-10-24 $2.14 $2.17 $2.11 $2.14 31140
2019-10-23 $2.13 $2.15 $2.10 $2.10 23490
2019-10-22 $2.10 $2.13 $2.08 $2.13 30696
2019-10-21 $2.06 $2.19 $2.01 $2.13 108344
2019-10-18 $1.92 $2.06 $1.92 $2.05 78950
2019-10-17 $1.95 $1.95 $1.94 $1.95 13764
2019-10-16 $1.90 $1.95 $1.89 $1.94 12661
2019-10-15 $1.90 $1.93 $1.88 $1.89 9858
2019-10-14 $1.93 $1.95 $1.92 $1.92 8124
2019-10-11 $1.93 $1.95 $1.88 $1.94 2650
2019-10-10 $1.95 $1.95 $1.93 $1.93 6337
2019-10-09 $1.87 $1.95 $1.87 $1.93 20309
2019-10-08 $1.89 $1.90 $1.85 $1.89 9964
2019-10-07 $1.91 $1.95 $1.89 $1.92 4026
2019-10-04 $1.90 $1.94 $1.90 $1.93 13243
2019-10-03 $1.95 $1.96 $1.88 $1.90 22366
2019-10-02 $1.97 $1.99 $1.92 $1.92 9733
2019-10-01 $2.00 $2.00 $1.91 $1.96 23667
2019-09-30 $2.00 $2.02 $1.98 $2.00 3318
2019-09-27 $2.00 $2.01 $1.98 $1.98 6811
2019-09-26 $2.00 $2.04 $2.00 $2.00 4241
2019-09-25 $1.98 $2.04 $1.98 $2.00 9613
2019-09-24 $2.00 $2.01 $1.98 $1.98 4337
2019-09-23 $2.05 $2.05 $2.00 $2.02 11664
2019-09-20 $2.01 $2.06 $1.97 $2.05 22816
2019-09-19 $2.07 $2.09 $1.98 $2.00 46102
2019-09-18 $2.08 $2.09 $2.03 $2.04 15887
2019-09-17 $2.14 $2.14 $1.92 $2.07 27282
2019-09-16 $2.12 $2.15 $2.05 $2.09 18940
2019-09-13 $2.10 $2.15 $2.02 $2.10 50166
2019-09-12 $2.08 $2.20 $2.06 $2.06 97633
2019-09-11 $1.83 $2.11 $1.83 $2.05 232185
2019-09-10 $1.81 $1.85 $1.80 $1.84 22929
2019-09-09 $1.78 $1.86 $1.78 $1.83 8414
2019-09-06 $1.78 $1.85 $1.77 $1.77 3164
2019-09-05 $1.86 $1.86 $1.75 $1.81 1455
2019-09-04 $1.78 $1.85 $1.78 $1.81 10337
2019-09-03 $1.80 $1.83 $1.79 $1.79 35140
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

Proudly made at

ROCKIT