NASDAQ:AEY
$1.47
(
-1.01%
)
Friday, 3rd Feb 2023
ADDvantage Technologies Group Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $1.40 | $1.54 | Friday, 3rd Feb 2023 AEY stock ended at $1.47. This is 1.01% less than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 3.44% from a day low at $1.45 to a day high of $1.50. |
| 90 days | $1.27 | $2.30 | |
| 52 weeks | $1.05 | $2.30 |
Historical ADDvantage Technologies Group prices
| Date | Open | High | Low | Close | Volume |
| 2023-02-03 | $1.46 | $1.50 | $1.45 | $1.47 | 16 914 |
| 2023-02-02 | $1.48 | $1.49 | $1.45 | $1.49 | 13 144 |
| 2023-02-01 | $1.45 | $1.45 | $1.44 | $1.45 | 2 178 |
| 2023-01-31 | $1.47 | $1.46 | $1.43 | $1.45 | 11 366 |
| 2023-01-30 | $1.47 | $1.48 | $1.42 | $1.43 | 35 498 |
| 2023-01-27 | $1.50 | $1.50 | $1.46 | $1.50 | 2 525 |
| 2023-01-26 | $1.46 | $1.49 | $1.46 | $1.49 | 30 327 |
| 2023-01-25 | $1.48 | $1.48 | $1.45 | $1.48 | 41 079 |
| 2023-01-24 | $1.52 | $1.52 | $1.45 | $1.50 | 28 841 |
| 2023-01-23 | $1.48 | $1.50 | $1.48 | $1.49 | 16 414 |
| 2023-01-20 | $1.52 | $1.52 | $1.48 | $1.50 | 24 031 |
| 2023-01-19 | $1.50 | $1.50 | $1.47 | $1.47 | 5 200 |
| 2023-01-18 | $1.49 | $1.50 | $1.47 | $1.47 | 14 800 |
| 2023-01-17 | $1.51 | $1.54 | $1.49 | $1.53 | 45 200 |
| 2023-01-13 | $1.49 | $1.51 | $1.47 | $1.51 | 7 300 |
| 2023-01-12 | $1.46 | $1.52 | $1.46 | $1.51 | 23 853 |
| 2023-01-11 | $1.50 | $1.50 | $1.40 | $1.44 | 48 217 |
| 2023-01-10 | $1.49 | $1.51 | $1.46 | $1.46 | 5 091 |
| 2023-01-09 | $1.49 | $1.53 | $1.48 | $1.51 | 43 323 |
| 2023-01-06 | $1.47 | $1.49 | $1.43 | $1.48 | 35 900 |
| 2023-01-05 | $1.47 | $1.49 | $1.44 | $1.49 | 19 337 |
| 2023-01-04 | $1.46 | $1.48 | $1.45 | $1.48 | 30 742 |
| 2023-01-03 | $1.44 | $1.48 | $1.42 | $1.44 | 16 611 |
| 2022-12-30 | $1.36 | $1.47 | $1.36 | $1.45 | 47 595 |
| 2022-12-29 | $1.37 | $1.43 | $1.35 | $1.41 | 50 929 |
| 2022-12-28 | $1.43 | $1.43 | $1.35 | $1.39 | 50 073 |
| 2022-12-27 | $1.38 | $1.45 | $1.38 | $1.42 | 71 649 |
| 2022-12-23 | $1.40 | $1.44 | $1.38 | $1.40 | 46 627 |
| 2022-12-22 | $1.40 | $1.44 | $1.39 | $1.44 | 28 041 |
| 2022-12-21 | $1.38 | $1.47 | $1.38 | $1.42 | 68 045 |
| 2022-12-20 | $1.38 | $1.43 | $1.38 | $1.40 | 108 524 |
| 2022-12-19 | $1.40 | $1.47 | $1.36 | $1.37 | 59 337 |
| 2022-12-16 | $1.40 | $1.47 | $1.40 | $1.40 | 64 933 |
| 2022-12-15 | $1.44 | $1.44 | $1.35 | $1.40 | 35 082 |
| 2022-12-14 | $1.45 | $1.53 | $1.33 | $1.36 | 123 395 |
| 2022-12-13 | $1.34 | $1.49 | $1.34 | $1.43 | 54 326 |
| 2022-12-12 | $1.32 | $1.40 | $1.32 | $1.38 | 103 452 |
| 2022-12-09 | $1.33 | $1.38 | $1.27 | $1.32 | 773 238 |
| 2022-12-08 | $1.38 | $1.42 | $1.30 | $1.36 | 252 091 |
| 2022-12-07 | $1.36 | $1.43 | $1.36 | $1.37 | 59 019 |
| 2022-12-06 | $1.50 | $1.50 | $1.37 | $1.38 | 238 051 |
| 2022-12-05 | $1.60 | $1.62 | $1.47 | $1.49 | 147 944 |
| 2022-12-02 | $1.62 | $1.67 | $1.58 | $1.62 | 76 216 |
| 2022-12-01 | $1.69 | $1.71 | $1.66 | $1.67 | 29 436 |
| 2022-11-30 | $1.71 | $1.73 | $1.67 | $1.71 | 52 062 |
| 2022-11-29 | $1.72 | $1.76 | $1.65 | $1.69 | 25 864 |
| 2022-11-28 | $1.72 | $1.81 | $1.68 | $1.72 | 73 137 |
| 2022-11-25 | $1.76 | $1.80 | $1.75 | $1.76 | 8 372 |
| 2022-11-23 | $1.76 | $1.85 | $1.71 | $1.80 | 47 840 |
| 2022-11-22 | $1.77 | $1.88 | $1.68 | $1.80 | 121 753 |
About ADDvantage Technologies Group
ADDvantage Technologies Group, Inc., through its subsidiaries, distributes and services electronics and hardware for the telecommunications industry in the United States and internationally. It operates through two segments, Wireless Infrastructure Services and Telecommunications. The Wireless Infrastructure Services segment provides turn-key wireless infrastructure services for U.S. wireless carriers, communication tower companies, national inte... AEY Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
