$0.28 -0.04 (%) American DG Energy Inc - AMEX

Aug. 28, 2015 | 03:46 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ADGE historical data

Date Open High Low Close Volume
8/28/20150.290.330.280.282,716
8/27/20150.300.320.290.327,236
8/26/20150.330.330.300.306,869
8/25/20150.320.350.260.35141,927
8/24/20150.380.380.300.3228,542
8/21/20150.380.380.330.372,827
8/20/20150.400.410.400.408,256
8/19/20150.400.420.400.421,421
8/18/20150.420.420.400.421,899
8/17/20150.330.420.330.4013,139
8/14/20150.400.400.340.3711,982
8/13/20150.430.430.420.4210,706
8/12/20150.450.450.410.4135,575
8/11/20150.400.450.400.4325,532
8/10/20150.390.400.390.4021,314
8/7/20150.310.400.310.3734,530
8/6/20150.300.300.280.298,658
8/5/20150.300.300.280.302,804
8/4/20150.310.320.300.3015,366
8/3/20150.300.330.300.3318,720
7/31/20150.340.340.320.323,455
7/30/20150.340.350.300.3225,413
7/29/20150.330.370.330.3511,920
7/28/20150.340.350.320.356,054
7/27/20150.340.380.320.357,833
7/24/20150.330.370.320.3718,018
7/23/20150.350.350.340.3518,758
7/22/20150.370.370.370.37134
7/21/20150.400.400.380.391,498
7/20/20150.390.400.370.3914,720
7/17/20150.390.390.390.39677
7/16/20150.400.400.400.401,101
7/15/20150.370.370.350.372,598
7/14/20150.400.400.370.3911,400
7/13/20150.400.400.370.374,248
7/10/20150.400.400.400.40443
7/9/20150.380.400.380.4012,483
7/8/20150.430.480.420.425,705
7/7/20150.390.430.390.4210,124
7/6/20150.410.410.380.389,570
7/2/20150.400.410.380.4027,576
7/1/20150.400.420.360.3922,285
6/30/20150.430.450.400.4052,475
6/29/20150.350.440.350.4460,434
6/26/20150.440.440.280.28164,161
6/25/20150.440.440.410.416,945
6/24/20150.490.490.430.4417,913
6/23/20150.490.490.470.4710,300
6/22/20150.490.490.440.4518,442
6/19/20150.470.470.400.4617,672
6/18/20150.490.500.430.4616,496
6/17/20150.520.530.460.4612,346
6/16/20150.500.540.490.4913,311
6/15/20150.450.490.350.46394,814
6/12/20150.480.480.450.4650,224
6/11/20150.520.520.460.4628,586
6/10/20150.520.530.500.525,108
6/9/20150.600.600.520.5247,213
6/8/20150.600.600.590.6011,851
6/5/20150.650.650.610.632,604
6/4/20150.650.650.650.65102
6/3/20150.680.680.660.677,275
6/2/20150.690.700.650.683,307
6/1/20150.730.730.670.679,360
5/29/20150.670.710.670.712,733
5/28/20150.660.680.660.671,276
5/27/20150.750.750.710.712,885
5/26/20150.670.750.670.75311
5/22/20150.750.750.690.722,181
5/21/20150.690.720.690.72922
5/20/20150.690.690.660.694,261
5/19/20150.780.800.710.718,305
5/18/20150.810.810.770.774,499
5/15/20150.810.810.780.78848
5/14/20150.810.810.780.78946
5/13/20150.770.780.770.78945
5/12/20150.780.780.750.754,022
5/11/20150.760.780.760.763,240
5/8/20150.780.860.750.868,535
5/7/20150.820.820.760.7810,935
5/6/20150.840.840.810.821,893
5/5/20150.840.880.840.885,956
5/4/20150.860.860.810.836,004
5/1/20150.810.850.810.859,131
4/30/20150.820.820.810.82872
4/29/20150.810.840.810.833,993
4/28/20150.760.810.760.811,333
4/27/20150.760.810.750.8012,509
4/24/20150.790.790.760.762,206
4/23/20150.790.800.790.80340
4/22/20150.770.820.750.7517,793
4/21/20150.870.870.780.8012,240
4/20/20150.900.900.800.8116,530
4/17/20150.670.860.670.8636,529
4/16/20150.700.720.670.6710,979
4/15/20150.650.680.590.6712,250
4/14/20150.660.660.560.6124,705
4/13/20150.660.660.660.66475
4/10/20150.680.710.640.6611,657
4/9/20150.690.700.640.686,502
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!