Action Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	15.80	15.80	14.55	14.80	14.80	-4.82%	3,698,605
May 28, 2026	15.85	15.95	15.40	15.55	15.55	-1.89%	2,081,171
May 27, 2026	16.20	16.35	15.65	15.85	15.85	-1.55%	2,034,013
May 26, 2026	16.05	16.25	15.50	16.10	16.10	0.31%	3,156,954
May 25, 2026	17.95	17.95	15.90	16.05	16.05	-8.81%	7,539,508
May 22, 2026	17.10	17.75	16.60	17.60	17.60	2.62%	3,534,283
May 21, 2026	18.05	18.05	16.65	17.15	17.15	-3.65%	6,003,127
May 20, 2026	17.60	18.40	17.50	17.80	17.80	2.30%	4,598,533
May 19, 2026	18.05	18.40	17.10	17.40	17.40	-2.25%	8,769,645
May 18, 2026	17.00	17.95	16.95	17.80	17.80	5.64%	7,458,185
May 15, 2026	16.70	17.75	16.45	16.85	16.85	1.81%	9,045,674
May 14, 2026	15.75	16.90	15.75	16.55	16.55	7.47%	10,894,960
May 13, 2026	14.95	15.85	14.90	15.40	15.40	3.70%	4,880,179
May 12, 2026	14.70	14.95	14.60	14.85	14.85	2.06%	2,834,268
May 11, 2026	14.35	14.85	14.25	14.55	14.55	2.11%	3,765,134
May 8, 2026	14.55	14.70	14.00	14.25	14.25	-2.40%	4,213,654
May 7, 2026	14.05	15.20	13.80	14.60	14.60	5.42%	10,343,070
May 6, 2026	14.00	14.10	13.60	13.85	13.85	0.36%	3,917,309
May 5, 2026	13.15	13.80	13.10	13.80	13.80	3.76%	3,183,038
May 4, 2026	12.90	13.30	12.75	13.30	13.30	4.72%	2,386,210
Apr 30, 2026	13.20	13.30	12.55	12.70	12.70	-3.05%	2,469,122
Apr 29, 2026	13.60	13.80	13.00	13.10	13.10	-2.96%	2,602,314
Apr 28, 2026	13.85	13.85	13.35	13.50	13.50	-1.46%	2,829,673
Apr 27, 2026	13.85	13.95	13.20	13.70	13.70	-0.72%	4,355,044
Apr 24, 2026	14.40	14.55	13.65	13.80	13.80	-1.78%	5,717,224
Apr 23, 2026	13.55	14.20	13.20	14.05	14.05	0.72%	9,753,633
Apr 22, 2026	14.20	14.20	13.35	13.95	13.95	5.68%	15,482,200
Apr 21, 2026	13.10	13.20	12.65	13.20	13.20	10.00%	6,974,046
Apr 20, 2026	11.40	12.00	11.35	12.00	12.00	9.59%	6,566,548
Apr 17, 2026	10.50	11.00	10.45	10.95	10.95	5.29%	3,714,953
Apr 16, 2026	10.05	10.45	10.05	10.40	10.40	3.48%	2,317,358
Apr 15, 2026	10.10	10.15	10.00	10.05	10.05	-	1,897,873
Apr 14, 2026	10.25	10.25	10.00	10.05	10.05	-1.47%	913,548
Apr 13, 2026	10.10	10.20	10.05	10.20	10.20	0.99%	1,257,869
Apr 10, 2026	10.10	10.20	10.05	10.10	10.10	0.50%	657,943
Apr 9, 2026	10.35	10.35	10.05	10.05	10.05	-2.90%	802,255
Apr 8, 2026	10.25	10.35	10.20	10.35	10.35	1.97%	724,697
Apr 7, 2026	10.30	10.30	10.10	10.15	10.15	-0.49%	468,762
Apr 2, 2026	10.05	10.25	9.98	10.20	10.20	2.00%	992,390
Apr 1, 2026	10.05	10.10	10.00	10.00	10.00	0.30%	570,794
Mar 31, 2026	10.00	10.10	9.94	9.97	9.97	-1.29%	1,076,151
Mar 30, 2026	10.15	10.15	10.00	10.10	10.10	-0.98%	499,623
Mar 27, 2026	10.15	10.20	9.98	10.20	10.20	0.49%	855,025
Mar 26, 2026	10.25	10.25	10.10	10.15	10.15	-	458,060
Mar 25, 2026	10.30	10.30	10.10	10.15	10.15	-0.49%	455,204
Mar 24, 2026	10.30	10.40	10.05	10.20	10.20	-0.49%	620,272
Mar 23, 2026	10.40	10.45	10.20	10.25	10.25	-4.21%	806,623
Mar 20, 2026	10.70	10.80	10.50	10.70	10.70	-0.47%	642,632
Mar 19, 2026	10.90	10.90	10.60	10.75	10.75	0.47%	1,373,994
Mar 18, 2026	10.50	10.75	10.50	10.70	10.70	2.88%	932,156