NASDAQ:AEYE | Historical Stock Price | AUDIOEYE INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-04-26 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.71$1.62$3.69$8.40$19.11$43.502013-04-262026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$25.83$25.8341,700——
2020-12-30$27.19$27.1963,500——
2020-12-29$24.57$24.5757,700——
2020-12-28$25.23$25.2363,300——
2020-12-24$26.20$26.2045,600——
2020-12-23$26.26$26.2692,700——
2020-12-22$26.71$26.71202,800——
2020-12-21$27.57$27.57239,700——
2020-12-18$24.96$24.96155,500——
2020-12-17$23.97$23.97213,500——
2020-12-16$21.21$21.21247,000——
2020-12-15$20.24$20.24121,800——
2020-12-14$19.66$19.66235,700——
2020-12-11$19.69$19.69147,400——
2020-12-10$18.24$18.2445,500——
2020-12-09$17.37$17.37115,600——
2020-12-08$18.87$18.8739,900——
2020-12-07$18.76$18.7687,400——
2020-12-04$18.24$18.2446,000——
2020-12-03$18.35$18.3572,700——
2020-12-02$18.19$18.19120,600——
2020-12-01$18.74$18.74166,500——
2020-11-30$16.84$16.84147,700——
2020-11-27$15.74$15.7475,100——
2020-11-25$15.56$15.56145,400——
2020-11-24$16.16$16.1686,200——
2020-11-23$16.56$16.5678,700——
2020-11-20$17.20$17.2083,100——
2020-11-19$16.79$16.79115,300——
2020-11-18$17.00$17.0096,100——
2020-11-17$17.52$17.52114,600——
2020-11-16$17.97$17.97135,300——
2020-11-13$17.74$17.74209,900——
2020-11-12$19.41$19.41106,700——
2020-11-11$19.20$19.2036,600——
2020-11-10$18.57$18.5751,300——
2020-11-09$17.80$17.80135,400——
2020-11-06$20.57$20.57135,300——
2020-11-05$20.31$20.3184,800——
2020-11-04$19.32$19.3269,100——
2020-11-03$18.66$18.6677,900——
2020-11-02$17.87$17.87158,600——
2020-10-30$16.81$16.8141,500——
2020-10-29$17.47$17.4749,000——
2020-10-28$16.87$16.8739,400——
2020-10-27$16.80$16.8017,300——
2020-10-26$16.38$16.3856,000——
2020-10-23$16.62$16.6238,500——
2020-10-22$16.67$16.6786,600——
2020-10-21$17.23$17.2370,800——
2020-10-20$17.44$17.4438,800——
2020-10-19$17.36$17.36115,000——
2020-10-16$17.79$17.7972,800——
2020-10-15$18.06$18.0693,900——
2020-10-14$17.17$17.1756,700——
2020-10-13$17.17$17.1760,600——
2020-10-12$17.55$17.5571,800——
2020-10-09$16.76$16.7686,100——
2020-10-08$17.23$17.2394,700——
2020-10-07$17.09$17.09109,700——
2020-10-06$15.00$15.0047,100——
2020-10-05$15.85$15.8596,000——
2020-10-02$14.23$14.2381,600——
2020-10-01$14.32$14.3298,800——
2020-09-30$14.59$14.5986,700——
2020-09-29$15.03$15.03134,100——
2020-09-28$15.61$15.6153,600——
2020-09-25$15.76$15.7686,700——
2020-09-24$15.47$15.4774,400——
2020-09-23$16.23$16.23143,100——
2020-09-22$18.00$18.00265,100——
2020-09-21$15.39$15.3981,900——
2020-09-18$15.85$15.85127,500——
2020-09-17$14.97$14.97302,500——
2020-09-16$13.41$13.41240,200——
2020-09-15$12.64$12.64647,500——
2020-09-14$14.60$14.60186,800——
2020-09-11$16.58$16.58117,200——
2020-09-10$15.79$15.79110,600——
2020-09-09$16.13$16.13130,600——
2020-09-08$16.53$16.53106,000——
2020-09-04$18.23$18.23248,400——
2020-09-03$17.19$17.1977,700——
2020-09-02$17.97$17.9794,900——
2020-09-01$18.12$18.1294,600——
2020-08-31$19.05$19.0553,700——
2020-08-28$19.49$19.49133,700——
2020-08-27$20.16$20.16264,400——
2020-08-26$19.00$19.00112,400——
2020-08-25$19.71$19.71111,600——
2020-08-24$19.32$19.32417,800——
2020-08-21$21.28$21.28535,000——
2020-08-20$18.65$18.65287,600——
2020-08-19$16.91$16.91187,500——
2020-08-18$16.17$16.17221,900——
2020-08-17$14.07$14.0764,200——
2020-08-14$13.55$13.5581,700——
2020-08-13$13.60$13.6047,100——
2020-08-12$12.66$12.66125,400——
2020-08-11$13.43$13.4363,000——
2020-08-10$14.14$14.1459,400——
2020-08-07$13.46$13.4667,900——
2020-08-06$12.99$12.9992,500——
2020-08-05$11.77$11.77154,000——
2020-08-04$13.90$13.9066,000——
2020-08-03$14.87$14.8750,200——
2020-07-31$14.69$14.6929,000——
2020-07-30$14.76$14.7620,400——
2020-07-29$14.66$14.6653,900——
2020-07-28$14.94$14.9431,700——
2020-07-27$15.10$15.1071,800——
2020-07-24$14.91$14.9162,200——
2020-07-23$15.28$15.28109,000——
2020-07-22$15.55$15.5561,000——
2020-07-21$15.53$15.5379,400——
2020-07-20$15.44$15.4477,300——
2020-07-17$15.38$15.38187,200——
2020-07-16$13.80$13.8050,600——
2020-07-15$14.09$14.0998,400——
2020-07-14$13.80$13.80242,000——
2020-07-13$11.98$11.98125,800——
2020-07-10$11.30$11.3082,300——
2020-07-09$10.80$10.8083,400——
2020-07-08$10.19$10.1937,000——
2020-07-07$10.25$10.2534,300——
2020-07-06$9.95$9.9556,900——
2020-07-02$10.32$10.3236,400——
2020-07-01$10.17$10.1741,700——
2020-06-30$10.00$10.00123,300——
2020-06-29$9.87$9.8727,400——
2020-06-26$9.41$9.4133,900——
2020-06-25$9.26$9.2638,300——
2020-06-24$8.91$8.9136,800——
2020-06-23$9.40$9.4055,500——
2020-06-22$9.24$9.2450,200——
2020-06-19$9.90$9.9074,800——
2020-06-18$9.90$9.9064,800——
2020-06-17$9.20$9.20243,700——
2020-06-16$8.60$8.6038,400——
2020-06-15$8.40$8.4026,800——
2020-06-12$8.61$8.6169,600——
2020-06-11$8.03$8.03112,100——
2020-06-10$8.87$8.8733,700——
2020-06-09$9.05$9.0563,300——
2020-06-08$8.93$8.9378,200——
2020-06-05$8.73$8.7378,000——
2020-06-04$8.86$8.8685,400——
2020-06-03$9.59$9.59137,400——
2020-06-02$9.60$9.6094,800——
2020-06-01$8.82$8.82113,200——
2020-05-29$8.47$8.47118,100——
2020-05-28$8.63$8.63171,000——
2020-05-27$7.33$7.3344,000——
2020-05-26$7.04$7.0498,300——
2020-05-22$7.51$7.5138,300——
2020-05-21$7.61$7.6150,100——
2020-05-20$7.98$7.9860,300——
2020-05-19$7.72$7.7251,700——
2020-05-18$7.56$7.5697,200——
2020-05-15$7.75$7.75140,200——
2020-05-14$8.78$8.7890,400——
2020-05-13$8.10$8.1088,300——
2020-05-12$8.79$8.7970,100——
2020-05-11$8.07$8.0799,800——
2020-05-08$7.99$7.9948,400——
2020-05-07$7.50$7.5030,500——
2020-05-06$7.45$7.4518,000——
2020-05-05$7.92$7.9240,400——
2020-05-04$7.25$7.2512,500——
2020-05-01$7.45$7.4539,800——
2020-04-30$7.59$7.5922,300——
2020-04-29$7.67$7.6720,300——
2020-04-28$7.31$7.3158,000——
2020-04-27$7.52$7.5268,400——
2020-04-24$7.80$7.8098,600——
2020-04-23$7.65$7.6554,100——
2020-04-22$7.45$7.4555,000——
2020-04-21$7.16$7.1690,700——
2020-04-20$6.65$6.6566,500——
2020-04-17$5.71$5.7162,000——
2020-04-16$5.32$5.3262,100——
2020-04-15$5.00$5.0022,800——
2020-04-14$4.91$4.9155,400——
2020-04-13$4.76$4.7649,000——
2020-04-09$4.38$4.3829,500——
2020-04-08$4.27$4.2735,700——
2020-04-07$4.30$4.3012,700——
2020-04-06$4.10$4.1013,800——
2020-04-03$4.31$4.3121,800——
2020-04-02$4.36$4.3618,300——
2020-04-01$4.00$4.0021,800——
2020-03-31$4.44$4.4422,600——
2020-03-30$4.15$4.1513,800——
2020-03-27$4.01$4.0127,200——
2020-03-26$4.35$4.3532,500——
2020-03-25$4.09$4.0928,300——
2020-03-24$4.32$4.3281,100——
2020-03-23$3.69$3.69145,000——
2020-03-20$2.34$2.3415,000——
2020-03-19$2.57$2.5719,100——
2020-03-18$2.44$2.449,500——
2020-03-17$2.69$2.6958,400——
2020-03-16$2.57$2.5714,700——
2020-03-13$3.00$3.0084,500——
2020-03-12$2.79$2.7921,400——
2020-03-11$3.50$3.5023,500——
2020-03-10$3.56$3.5612,200——
2020-03-09$3.50$3.5030,000——
2020-03-06$3.65$3.6513,800——
2020-03-05$3.85$3.8516,600——
2020-03-04$3.86$3.869,200——
2020-03-03$3.82$3.8218,800——
2020-03-02$3.88$3.8837,200——
2020-02-28$3.96$3.9633,400——
2020-02-27$4.05$4.0520,000——
2020-02-26$4.17$4.1745,400——
2020-02-25$4.54$4.5417,600——
2020-02-24$4.88$4.8810,600——
2020-02-21$4.98$4.983,800——
2020-02-20$5.00$5.009,600——
2020-02-19$4.86$4.867,200——
2020-02-18$4.72$4.7222,700——
2020-02-14$5.08$5.0814,500——
2020-02-13$5.00$5.0012,000——
2020-02-12$4.90$4.902,200——
2020-02-11$4.95$4.9532,400——
2020-02-10$5.10$5.109,600——
2020-02-07$4.97$4.9730,500——
2020-02-06$5.17$5.176,100——
2020-02-05$4.70$4.7022,900——
2020-02-04$5.00$5.0026,100——
2020-02-03$5.00$5.0016,600——
2020-01-31$4.93$4.935,800——
2020-01-30$4.66$4.664,300——
2020-01-29$4.85$4.855,000——
2020-01-28$4.71$4.7119,700——
2020-01-27$4.83$4.838,000——
2020-01-24$5.13$5.1315,300——
2020-01-23$5.30$5.3020,600——
2020-01-22$5.40$5.4023,900——
2020-01-21$5.12$5.1226,000——
2020-01-17$4.65$4.6514,100——
2020-01-16$4.73$4.7312,800——
2020-01-15$5.03$5.0310,600——
2020-01-14$5.00$5.0020,100——
2020-01-13$5.35$5.3519,000——
2020-01-10$4.98$4.9823,300——
2020-01-09$5.15$5.1540,400——
2020-01-08$5.04$5.0415,700——
2020-01-07$5.02$5.027,800——
2020-01-06$4.95$4.959,900——
2020-01-03$4.58$4.5812,500——
2020-01-02$4.90$4.908,600——