ADDvantage Technologies Group, Inc. - Price History
Stock symbol AEY is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for AEY (ADDvantage Technologies Group, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $0.36 | $0.36 |
| February 2024 | $0.36 | $0.36 |
| January 2024 | $1.85 | $1.85 |
| December 2023 | $2.46 | $2.46 |
| November 2023 | $2.86 | $2.86 |
| October 2023 | $2.70 | $0.27 |
| September 2023 | $3.80 | $0.38 |
| August 2023 | $3.76 | $0.38 |
| July 2023 | $6.33 | $0.63 |
| June 2023 | $6.20 | $0.62 |
| May 2023 | $6.20 | $0.62 |
| April 2023 | $9.50 | $0.95 |
| March 2023 | $11.10 | $1.11 |
| February 2023 | $14.50 | $1.45 |
| January 2023 | $14.50 | $1.45 |
| December 2022 | $14.50 | $1.45 |
| November 2022 | $17.10 | $1.71 |
| October 2022 | $19.30 | $1.93 |
| September 2022 | $17.60 | $1.76 |
| August 2022 | $20.19 | $2.02 |
| July 2022 | $14 | $1.40 |
| June 2022 | $12.60 | $1.26 |
| May 2022 | $14 | $1.40 |
| April 2022 | $11.40 | $1.14 |
| March 2022 | $13.90 | $1.39 |
| February 2022 | $13.30 | $1.33 |
| January 2022 | $12.30 | $1.23 |
| December 2021 | $17.30 | $1.73 |
| November 2021 | $18.80 | $1.88 |
| October 2021 | $22.30 | $2.23 |
| September 2021 | $23.60 | $2.36 |
| August 2021 | $26.50 | $2.65 |
| July 2021 | $22.40 | $2.24 |
| June 2021 | $26.20 | $2.62 |
| May 2021 | $25.80 | $2.58 |
| April 2021 | $20.20 | $2.02 |
| March 2021 | $26 | $2.60 |
| February 2021 | $30.60 | $3.06 |
| January 2021 | $29.10 | $2.91 |
| December 2020 | $29.90 | $2.99 |
| November 2020 | $31.90 | $3.19 |
| October 2020 | $18.80 | $1.88 |
| September 2020 | $19.20 | $1.92 |
| August 2020 | $22.30 | $2.23 |
| July 2020 | $22.20 | $2.22 |
| June 2020 | $34.40 | $3.44 |
| May 2020 | $18.40 | $1.84 |
| April 2020 | $24 | $2.40 |
| March 2020 | $22 | $2.20 |
| February 2020 | $45 | $4.50 |
| January 2020 | $22.60 | $2.26 |
| December 2019 | $24.60 | $2.46 |
| November 2019 | $23.51 | $2.35 |
| October 2019 | $22.50 | $2.25 |
| September 2019 | $20 | $2 |
| August 2019 | $18 | $1.80 |
| July 2019 | $17.70 | $1.77 |
| June 2019 | $15.80 | $1.58 |
| May 2019 | $14.34 | $1.43 |
| April 2019 | $13.10 | $1.31 |
| March 2019 | $13.70 | $1.37 |
| February 2019 | $13.70 | $1.37 |
| January 2019 | $14.30 | $1.43 |
| December 2018 | $14.35 | $1.44 |
| November 2018 | $13.30 | $1.33 |
| October 2018 | $13.40 | $1.34 |
| September 2018 | $14.10 | $1.41 |
| August 2018 | $14.40 | $1.44 |
| July 2018 | $14.50 | $1.45 |
| June 2018 | $13.10 | $1.31 |
| May 2018 | $13.10 | $1.31 |
| April 2018 | $12.70 | $1.27 |
| March 2018 | $12.80 | $1.28 |
| February 2018 | $13.29 | $1.33 |
| January 2018 | $14.80 | $1.48 |
| December 2017 | $14.70 | $1.47 |
| November 2017 | $15 | $1.50 |
| October 2017 | $14.60 | $1.46 |
| September 2017 | $13.80 | $1.38 |
| August 2017 | $14.50 | $1.45 |
| July 2017 | $15.30 | $1.53 |
| June 2017 | $16.10 | $1.61 |
| May 2017 | $17 | $1.70 |
| April 2017 | $18 | $1.80 |
| March 2017 | $19.05 | $1.90 |
| February 2017 | $17.90 | $1.79 |
| January 2017 | $17.80 | $1.78 |
| December 2016 | $17.70 | $1.77 |
| November 2016 | $17.30 | $1.73 |
| October 2016 | $18.50 | $1.85 |
| September 2016 | $17.50 | $1.75 |
| August 2016 | $19.70 | $1.97 |
| July 2016 | $19.60 | $1.96 |
| June 2016 | $17.70 | $1.77 |
| May 2016 | $17.40 | $1.74 |
| April 2016 | $18 | $1.80 |
| March 2016 | $19 | $1.90 |
| February 2016 | $16 | $1.60 |
| January 2016 | $17.50 | $1.75 |
| December 2015 | $18.10 | $1.81 |
| November 2015 | $23.40 | $2.34 |
| October 2015 | $23.10 | $2.31 |
| September 2015 | $22.40 | $2.24 |
| August 2015 | $23.60 | $2.36 |
| July 2015 | $22.80 | $2.28 |
| June 2015 | $23.30 | $2.33 |
| May 2015 | $23.50 | $2.35 |
| April 2015 | $24.64 | $2.46 |
| March 2015 | $23.50 | $2.35 |
| February 2015 | $24.20 | $2.42 |
| January 2015 | $23.10 | $2.31 |
| December 2014 | $24.40 | $2.44 |
| November 2014 | $26.60 | $2.66 |
| October 2014 | $24.09 | $2.41 |
| September 2014 | $23.25 | $2.32 |
| August 2014 | $23.80 | $2.38 |
| July 2014 | $24.50 | $2.45 |
| June 2014 | $27.55 | $2.76 |
| May 2014 | $26.30 | $2.63 |
| April 2014 | $33.50 | $3.35 |
| March 2014 | $33.20 | $3.32 |
| February 2014 | $28.30 | $2.83 |
| January 2014 | $32.91 | $3.29 |
| December 2013 | $26.90 | $2.69 |
| November 2013 | $25.88 | $2.59 |
| October 2013 | $26.50 | $2.65 |
| September 2013 | $24.50 | $2.45 |
| August 2013 | $24.40 | $2.44 |
| July 2013 | $25.90 | $2.59 |
| June 2013 | $22.80 | $2.28 |
| May 2013 | $22.54 | $2.25 |
| April 2013 | $23.60 | $2.36 |
| March 2013 | $23.30 | $2.33 |
| February 2013 | $22.50 | $2.25 |
| January 2013 | $21.30 | $2.13 |
| December 2012 | $19.93 | $1.99 |
| November 2012 | $20 | $2 |
| October 2012 | $20.60 | $2.06 |
| September 2012 | $22 | $2.20 |
| August 2012 | $22 | $2.20 |
| July 2012 | $20 | $2 |
| June 2012 | $21.50 | $2.15 |
| May 2012 | $21.50 | $2.15 |
| April 2012 | $24.50 | $2.45 |
| March 2012 | $23.87 | $2.39 |
| February 2012 | $21.70 | $2.17 |
| January 2012 | $22.50 | $2.25 |
| December 2011 | $20.95 | $2.10 |
| November 2011 | $19.60 | $1.96 |
| October 2011 | $21.30 | $2.13 |
| September 2011 | $22.60 | $2.26 |
| August 2011 | $22.50 | $2.25 |
| July 2011 | $26.20 | $2.62 |
| June 2011 | $26 | $2.60 |
| May 2011 | $26.40 | $2.64 |
| April 2011 | $31.10 | $3.11 |
| March 2011 | $30.90 | $3.09 |
| February 2011 | $31.60 | $3.16 |
| January 2011 | $29.70 | $2.97 |
| December 2010 | $31.40 | $3.14 |
| November 2010 | $34.30 | $3.43 |
| October 2010 | $32 | $3.20 |
| September 2010 | $29.50 | $2.95 |
| August 2010 | $29.90 | $2.99 |
| July 2010 | $27.80 | $2.78 |
| June 2010 | $28.20 | $2.82 |
| May 2010 | $27.90 | $2.79 |
| April 2010 | $28.60 | $2.86 |
| March 2010 | $22.90 | $2.29 |
| February 2010 | $22.10 | $2.21 |
| January 2010 | $21.70 | $2.17 |
| December 2009 | $19.72 | $1.97 |
| November 2009 | $21.20 | $2.12 |
| October 2009 | $22.60 | $2.26 |
| September 2009 | $23 | $2.30 |
| August 2009 | $19.20 | $1.92 |
| July 2009 | $19.30 | $1.93 |
| June 2009 | $16.50 | $1.65 |
| May 2009 | $19.50 | $1.95 |
| April 2009 | $17.50 | $1.75 |
| March 2009 | $14.10 | $1.41 |
| February 2009 | $15.50 | $1.55 |
| January 2009 | $18.40 | $1.84 |
| December 2008 | $17.80 | $1.78 |
| November 2008 | $13 | $1.30 |
| October 2008 | $20 | $2 |
| September 2008 | $26.90 | $2.69 |
| August 2008 | $31.40 | $3.14 |
| July 2008 | $25.60 | $2.56 |
| June 2008 | $30.50 | $3.05 |
| May 2008 | $36.80 | $3.68 |
| April 2008 | $39.20 | $3.92 |
| March 2008 | $34.60 | $3.46 |
| February 2008 | $42.50 | $4.25 |
| January 2008 | $51.50 | $5.15 |
| December 2007 | $61.70 | $6.17 |
| November 2007 | $58 | $5.80 |
| October 2007 | $89.10 | $8.91 |
| September 2007 | $81.20 | $8.12 |
| August 2007 | $79.10 | $7.91 |
| July 2007 | $60.30 | $6.03 |
| June 2007 | $52.60 | $5.26 |
| May 2007 | $49 | $4.90 |
| April 2007 | $42 | $4.20 |
| March 2007 | $34.20 | $3.42 |
| February 2007 | $35.50 | $3.55 |
| January 2007 | $30 | $3 |
| December 2006 | $27.90 | $2.79 |
| November 2006 | $42.30 | $4.23 |
| October 2006 | $40.90 | $4.09 |
| September 2006 | $42 | $4.20 |
| August 2006 | $40.50 | $4.05 |
| July 2006 | $46.80 | $4.68 |
| June 2006 | $49.70 | $4.97 |
| May 2006 | $51 | $5.10 |
| April 2006 | $65.80 | $6.58 |
| March 2006 | $59 | $5.90 |
| February 2006 | $56.10 | $5.61 |
| January 2006 | $79.70 | $7.97 |
| December 2005 | $61.50 | $6.15 |
| November 2005 | $41.80 | $4.18 |
| October 2005 | $36.40 | $3.64 |
| September 2005 | $38.90 | $3.89 |
| August 2005 | $38 | $3.80 |
| July 2005 | $37.50 | $3.75 |
| June 2005 | $37 | $3.70 |
| May 2005 | $31.30 | $3.13 |
| April 2005 | $32.50 | $3.25 |
| March 2005 | $42.30 | $4.23 |
| February 2005 | $49.40 | $4.94 |
| January 2005 | $53.80 | $5.38 |
| December 2004 | $55 | $5.50 |
| November 2004 | $52.50 | $5.25 |
| October 2004 | $42.50 | $4.25 |
| September 2004 | $38.50 | $3.85 |
| August 2004 | $38.30 | $3.83 |
| July 2004 | $49.50 | $4.95 |
| June 2004 | $49 | $4.90 |
| May 2004 | $53.50 | $5.35 |
| April 2004 | $58 | $5.80 |
| March 2004 | $56.20 | $5.62 |
| February 2004 | $50 | $5 |
| January 2004 | $44.90 | $4.49 |
| December 2003 | $43.90 | $4.39 |
| November 2003 | $42.70 | $4.27 |
| October 2003 | $42 | $4.20 |
| September 2003 | $38 | $3.80 |
| August 2003 | $27 | $2.70 |
| July 2003 | $21 | $2.10 |
| June 2003 | $19.50 | $1.95 |
| May 2003 | $20 | $2 |
| April 2003 | $20 | $2 |
| March 2003 | $18.30 | $1.83 |
| February 2003 | $16.50 | $1.65 |
| January 2003 | $8 | $0.80 |
| December 2002 | $6.10 | $0.61 |
| November 2002 | $7 | $0.70 |
| October 2002 | $0.70 | $0.70 |
| September 2002 | $7 | $0.70 |
| August 2002 | $7.10 | $0.71 |
| July 2002 | $9 | $0.90 |
| June 2002 | $11.80 | $1.18 |
| May 2002 | $13 | $1.30 |
| April 2002 | $7 | $0.70 |
| March 2002 | $8 | $0.80 |
| February 2002 | $7.60 | $0.76 |
| January 2002 | $9.20 | $0.92 |
| December 2001 | $10.20 | $1.02 |
| November 2001 | $10.50 | $1.05 |
| October 2001 | $10.10 | $1.01 |
| September 2001 | $10.20 | $1.02 |
| August 2001 | $11.50 | $1.15 |
| July 2001 | $9.20 | $0.92 |
| June 2001 | $14.50 | $1.45 |
| May 2001 | $10.40 | $1.04 |
| April 2001 | $14.50 | $1.45 |
| March 2001 | $16.25 | $1.62 |
| February 2001 | $14.38 | $1.44 |
| January 2001 | $18.75 | $1.88 |
| December 2000 | $12.50 | $1.25 |
| November 2000 | $15 | $1.50 |
| October 2000 | $18.75 | $1.88 |
| September 2000 | $16.25 | $1.62 |
| August 2000 | $16.25 | $1.62 |
| July 2000 | $26.25 | $2.62 |
| June 2000 | $28.75 | $2.88 |
| May 2000 | $27.50 | $2.75 |
| April 2000 | $27.50 | $2.75 |
| March 2000 | $35 | $3.50 |
| February 2000 | $26.25 | $2.62 |
| January 2000 | $25 | $2.50 |
| December 1999 | $30 | $3 |
| November 1999 | $36.25 | $3.62 |
| October 1999 | $32.50 | $3.25 |
| September 1999 | $25.62 | $2.56 |
| August 1999 | $7.50 | $0.75 |
| July 1999 | $6.25 | $0.62 |
| June 1999 | $7.50 | $0.75 |
| May 1999 | $8.12 | $0.81 |
| April 1999 | $7.19 | $0.72 |
| March 1999 | $10 | $1 |
| February 1999 | $9.38 | $0.94 |
| January 1999 | $10.31 | $1.03 |
| December 1998 | $11.25 | $1.12 |
| November 1998 | $20 | $2 |
| October 1998 | $14.38 | $1.44 |
| September 1998 | $18.75 | $0.47 |
| August 1998 | $22.50 | $0.56 |
| July 1998 | $21.25 | $0.53 |
| June 1998 | $21.25 | $0.53 |
| May 1998 | $22.50 | $0.56 |
| April 1998 | $100 | $2.50 |
| March 1998 | $85 | $2.12 |
| February 1998 | $75 | $1.88 |
| January 1998 | $82.50 | $2.06 |
| December 1997 | $82.50 | $2.06 |
| November 1997 | $110 | $2.75 |
| October 1997 | $135 | $3.38 |
| September 1997 | $145 | $3.62 |
| August 1997 | $160 | $4 |
| July 1997 | $140 | $3.50 |
| June 1997 | $130 | $3.25 |
| May 1997 | $160 | $4 |
| April 1997 | $170 | $4.25 |
| March 1997 | $212.50 | $5.31 |
| February 1997 | $210 | $5.25 |
| January 1997 | $225 | $5.62 |
| December 1996 | $180 | $4.50 |
| November 1996 | $210 | $5.25 |
| October 1996 | $220 | $5.50 |
| September 1996 | $185 | $4.62 |
| August 1996 | $240 | $6 |
| July 1996 | $105 | $2.62 |
| June 1996 | $305 | $7.62 |
| May 1996 | $255 | $6.38 |
| April 1996 | $245 | $6.12 |
| March 1996 | $210 | $5.25 |
| February 1996 | $202.50 | $5.06 |
| January 1996 | $150 | $3.75 |
| December 1995 | $113.75 | $2.84 |
| November 1995 | $120 | $3 |
| October 1995 | $100 | $2.50 |
| September 1995 | $105 | $2.62 |
| August 1995 | $37.50 | $0.94 |
| July 1995 | $30 | $0.75 |
| April 1993 | $30 | $0.75 |
| March 1993 | $40 | $1 |
| February 1993 | $85 | $2.12 |
| January 1993 | $80 | $2 |
| December 1992 | $35 | $0.88 |
| November 1992 | $40 | $1 |
| October 1992 | $60 | $1.50 |
| September 1992 | $70 | $1.75 |
| August 1992 | $115 | $2.88 |
| July 1992 | $120 | $3 |
| June 1992 | $160 | $4 |
| May 1992 | $162.50 | $4.06 |
| April 1992 | $125 | $3.12 |
| March 1992 | $162.50 | $4.06 |
| February 1992 | $212.50 | $5.31 |
| January 1992 | $217.50 | $5.44 |
| December 1991 | $157.50 | $3.94 |
| November 1991 | $165 | $4.12 |
| October 1991 | $142.50 | $3.56 |
| September 1991 | $197.50 | $4.94 |
| August 1991 | $230 | $5.75 |
AEY
Price: $0.36
52 week price:
Payout Ratio Range:
Earnings Per Share: -6.40 USD
P/E Ratio: -0.05
Exchange: NCM
Sector: Technology
Industry: Electronics & Computer Distribution
Volume: 13200
Ebitda: 2.1 millionMarket Capitalization: 538095