Action Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	12.45	12.45	12.00	12.00	11.79	-4.00%	1,387,471
Jun 25, 2026	12.50	12.50	12.30	12.50	12.28	0.40%	799,231
Jun 24, 2026	12.30	12.55	12.10	12.45	12.23	1.22%	901,536
Jun 23, 2026	12.55	12.55	12.20	12.30	12.08	-1.60%	1,008,605
Jun 22, 2026	12.30	12.50	12.20	12.50	12.28	2.46%	1,549,998
Jun 18, 2026	12.55	12.55	12.20	12.20	11.98	-2.40%	1,141,695
Jun 17, 2026	12.15	12.55	12.05	12.50	12.28	2.88%	1,464,095
Jun 16, 2026	12.50	12.50	12.10	12.15	11.93	-2.80%	1,204,058
Jun 15, 2026	12.60	12.60	12.40	12.50	12.28	0.81%	1,057,821
Jun 12, 2026	12.45	12.50	12.25	12.40	12.18	1.64%	1,472,087
Jun 11, 2026	12.25	12.30	11.85	12.20	11.98	-0.41%	1,758,249
Jun 10, 2026	12.70	12.95	12.25	12.25	12.03	-3.54%	2,242,739
Jun 9, 2026	12.85	12.95	12.45	12.70	12.47	-	1,907,956
Jun 8, 2026	12.30	12.85	12.00	12.70	12.47	-3.42%	2,578,360
Jun 5, 2026	13.70	13.70	13.10	13.15	12.92	-4.71%	2,435,308
Jun 4, 2026	13.70	14.00	13.60	13.80	13.56	-0.36%	2,461,710
Jun 3, 2026	14.10	14.10	13.65	13.85	13.60	0.36%	3,375,770
Jun 2, 2026	14.15	14.15	13.30	13.80	13.56	-1.43%	4,245,355
Jun 1, 2026	14.75	14.75	13.95	14.00	13.75	-5.41%	4,909,070
May 29, 2026	15.80	15.80	14.55	14.80	14.54	-4.82%	3,698,605
May 28, 2026	15.85	15.95	15.40	15.55	15.27	-1.89%	2,081,309
May 27, 2026	16.20	16.35	15.65	15.85	15.57	-1.55%	2,034,013
May 26, 2026	16.05	16.25	15.50	16.10	15.81	0.31%	3,156,954
May 25, 2026	17.95	17.95	15.90	16.05	15.77	-8.81%	7,539,508
May 22, 2026	17.10	17.75	16.60	17.60	17.29	2.62%	3,534,283
May 21, 2026	18.05	18.05	16.65	17.15	16.85	-3.65%	6,003,127
May 20, 2026	17.60	18.40	17.50	17.80	17.48	2.30%	4,598,533
May 19, 2026	18.05	18.40	17.10	17.40	17.09	-2.25%	8,784,838