Action Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	14.05	14.40	14.05	14.30	14.30	1.78%	879,446
Sep 4, 2026	14.65	14.65	14.05	14.05	14.05	-4.10%	1,741,939
Sep 3, 2026	14.80	15.00	14.60	14.65	14.65	-1.01%	1,311,154
Sep 2, 2026	14.95	14.95	14.70	14.80	14.80	-0.34%	635,727
Sep 1, 2026	14.95	15.15	14.75	14.85	14.85	-0.67%	2,245,000
Aug 31, 2026	14.60	15.00	14.35	14.95	14.95	2.05%	2,385,291
Aug 28, 2026	14.60	14.80	14.50	14.65	14.65	0.34%	1,505,597
Aug 27, 2026	14.65	14.90	14.40	14.60	14.60	-0.34%	1,341,731
Aug 26, 2026	14.50	14.90	14.50	14.65	14.65	1.03%	1,828,208
Aug 25, 2026	14.55	14.75	14.40	14.50	14.50	-	2,639,449
Aug 24, 2026	13.90	14.60	13.90	14.50	14.50	4.69%	2,178,683
Aug 21, 2026	13.75	13.90	13.60	13.85	13.85	1.09%	739,769
Aug 20, 2026	13.50	13.70	13.50	13.70	13.70	1.86%	679,269
Aug 19, 2026	13.40	13.55	13.25	13.45	13.45	-	805,782
Aug 18, 2026	13.90	13.95	13.35	13.45	13.45	-3.24%	2,086,635
Aug 17, 2026	13.55	13.90	13.50	13.90	13.90	3.35%	1,521,930
Aug 14, 2026	13.60	13.65	13.30	13.45	13.45	-	1,197,331
Aug 13, 2026	13.35	13.45	13.20	13.45	13.45	0.75%	1,248,312
Aug 12, 2026	13.30	13.45	13.05	13.35	13.35	1.14%	1,208,031
Aug 11, 2026	13.10	13.30	12.80	13.20	13.20	0.76%	933,759
Aug 10, 2026	12.70	13.10	12.70	13.10	13.10	3.15%	878,428
Aug 7, 2026	12.60	12.75	12.55	12.70	12.70	0.79%	1,303,519
Aug 6, 2026	12.60	12.70	12.45	12.60	12.60	0.80%	774,183
Aug 5, 2026	12.55	12.60	12.35	12.50	12.50	0.81%	1,022,989
Aug 4, 2026	12.25	12.50	12.20	12.40	12.40	1.22%	604,536
Aug 3, 2026	12.00	12.40	12.00	12.25	12.25	1.24%	640,236
Jul 31, 2026	12.40	12.50	12.10	12.10	12.10	2.11%	916,107
Jul 30, 2026	12.00	12.40	11.85	11.85	11.85	-4.05%	1,621,797
Jul 29, 2026	12.80	12.80	12.00	12.35	12.35	-3.14%	1,914,541
Jul 28, 2026	13.00	13.00	12.35	12.75	12.75	-2.30%	1,799,900
Jul 27, 2026	13.30	13.30	12.85	13.05	13.05	-1.88%	1,216,008
Jul 24, 2026	13.25	13.50	13.15	13.30	13.30	0.38%	1,225,127
Jul 23, 2026	13.30	13.50	12.90	13.25	13.25	0.38%	1,673,654
Jul 22, 2026	13.75	14.05	12.70	13.20	13.20	-4.00%	5,902,302
Jul 21, 2026	13.90	14.15	13.65	13.75	13.75	-0.72%	3,622,001
Jul 20, 2026	14.30	15.30	13.65	13.85	13.85	-2.46%	9,982,995
Jul 17, 2026	13.60	14.65	13.60	14.20	14.20	4.03%	9,581,674
Jul 16, 2026	13.25	13.70	13.15	13.65	13.65	3.02%	3,967,749
Jul 15, 2026	12.80	13.55	12.65	13.25	13.25	5.16%	4,601,602
Jul 14, 2026	12.45	12.65	12.15	12.60	12.60	2.44%	2,184,431
Jul 13, 2026	12.40	12.40	12.10	12.30	12.30	-0.81%	2,279,761
Jul 9, 2026	12.35	12.55	11.80	12.40	12.40	1.40%	2,617,800
Jul 8, 2026	12.45	12.50	12.20	12.45	12.23	1.22%	1,416,537
Jul 7, 2026	12.60	12.60	12.15	12.30	12.08	-1.60%	1,386,261
Jul 6, 2026	12.60	12.65	12.35	12.50	12.28	-	1,198,643
Jul 3, 2026	12.05	12.50	12.05	12.50	12.28	2.88%	1,153,741
Jul 2, 2026	12.05	12.60	12.05	12.15	11.93	0.83%	2,100,617
Jul 1, 2026	12.35	12.35	11.95	12.05	11.84	-2.03%	1,420,813
Jun 30, 2026	12.10	12.30	12.00	12.30	12.08	2.07%	839,493
Jun 29, 2026	12.00	12.05	11.85	12.05	11.84	0.42%	851,869