Historical Stock Prices

AEB 
$24.11
*  
unch
unch
Get AEB Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading AEB now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 02-JUL-2014 TO 02-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/02/2015 24.19 24.248 24.07 24.11 4,715
07/01/2015 24.2 24.27 24.05 24.11 8,896
06/30/2015 24.13 24.26 24.13 24.19 6,486
06/29/2015 24.17 24.21 23.95 24.21 8,335
06/26/2015 24.19 24.2799 24.06 24.07 18,674
06/25/2015 23.99 24.3587 23.95 24.27 15,113
06/24/2015 23.936 24.04 23.9 24.03 20,665
06/23/2015 23.71 24 23.71 23.91 12,819
06/22/2015 23.7 23.94 23.68 23.73 6,607
06/19/2015 23.65 23.795 23.65 23.74 8,076
06/18/2015 23.82 23.93 23.63 23.65 25,045
06/17/2015 24.05 24.05 23.78 23.82 11,591
06/16/2015 24.06 24.18 23.96 23.99 28,859
06/15/2015 24.31 24.31 24.14 24.14 15,978
06/12/2015 24.31 24.31 24.22 24.31 10,801
06/11/2015 24.14 24.2691 24.14 24.2 5,820
06/10/2015 24.46 24.46 24.06 24.17 8,088
06/09/2015 24.05 24.15 24.01 24.14 10,959
06/08/2015 24.05 24.18 24.05 24.15 9,342
06/05/2015 23.87 24.12 23.75 24.03 16,182
06/04/2015 23.9399 23.9618 23.82 23.93 26,990
06/03/2015 24.31 24.31 23.81 23.88 32,716
06/02/2015 24.13 24.2599 24.08 24.1799 18,063
06/01/2015 24.31 24.33 24.1 24.22 9,509
05/29/2015 24.11 24.33 24.07 24.14 24,697
05/28/2015 24.4 24.4 24.1 24.204 44,067
05/27/2015 24.6 24.74 24.54 24.64 20,274
05/26/2015 24.58 24.8887 24.5 24.64 31,399
05/22/2015 24.95 24.97 24.54 24.64 19,845
05/21/2015 24.71 25.25 24.61 24.97 47,426
05/20/2015 24.74 24.89 24.6 24.74 27,352
05/19/2015 24.36 24.79 24.23 24.65 22,989
05/18/2015 24.63 24.63 24.31 24.34 18,307
05/15/2015 24.46 24.5775 24.33 24.41 8,192
05/14/2015 24.49 24.63 24.41 24.59 19,845
05/13/2015 24.24 24.57 24.2 24.5 29,015
05/12/2015 23.98 24.32 23.94 24.25 15,520
05/11/2015 23.96 24.1499 23.93 24.01 15,651
05/08/2015 24.26 24.31 23.85 24.07 12,141
05/07/2015 23.69 24.08 23.69 23.86 17,484
05/06/2015 24.3 24.3 23.72 23.79 36,687
05/05/2015 24.17 24.25 24.1628 24.22 8,448
05/04/2015 24.24 24.3 24.18 24.18 7,642
05/01/2015 24.31 24.31 24.16 24.17 12,546
04/30/2015 24.48 24.48 24.23 24.37 25,186
04/29/2015 24.5 24.57 24.42 24.53 8,102
04/28/2015 24.48 24.57 24.35 24.52 35,970
04/27/2015 24.56 24.6 24.49 24.51 28,442
04/24/2015 24.45 24.55 24.419 24.55 18,411
04/23/2015 24.41 24.45 24.31 24.42 23,956
04/22/2015 24.12 24.42 24.07 24.35 25,331
04/21/2015 24.16 24.25 24.01 24.0999 31,209
04/20/2015 24.38 24.38 24.12 24.13 37,463
04/17/2015 24.4 24.45 24.21 24.21 76,839
04/16/2015 24.43 24.45 24.33 24.43 11,994
04/15/2015 24.46 24.46 24.35 24.438 18,730
04/14/2015 24.29 24.45 24.29 24.45 33,084
04/13/2015 24.27 24.44 24.27 24.345 7,483
04/10/2015 24.35 24.417 24.28 24.4 8,462
04/09/2015 24.45 24.52 24.35 24.4 14,523
04/08/2015 24.35 24.47 24.35 24.3843 20,609
04/07/2015 24.4 24.41 24.312 24.37 17,846
04/06/2015 24.25 24.4 24.25 24.38 10,879
04/02/2015 24.19 24.4099 24.1 24.3201 7,137
04/01/2015 24.3714 24.38 24.14 24.27 6,199
03/31/2015 24.32 24.45 24.22 24.4214 15,572
03/30/2015 24.43 24.43 24.25 24.33 7,550
03/27/2015 24.07 24.4 24.07 24.34 26,179
03/26/2015 24.44 24.44 24.05 24.21 17,538
03/25/2015 24.44 24.44 24.28 24.28 12,404
03/24/2015 24.42 24.44 24.361 24.361 12,734
03/23/2015 24.44 24.45 24.34 24.39 17,129
03/20/2015 24.45 24.4595 24.37 24.424 15,545
03/19/2015 24.39 24.42 24.2 24.4 25,923
03/18/2015 24.37 24.44 24.21 24.35 49,954
03/17/2015 23.9 24.42 23.83 24.34 25,776
03/16/2015 24.06 24.1 23.87 24.1 33,710
03/13/2015 24.06 24.2 23.87 23.92 29,723
03/12/2015 23.83 24.19 23.8101 24.0301 7,325
03/11/2015 24.007 24.2699 23.837 23.88 19,782
03/10/2015 24.01 24.15 23.78 23.86 19,166
03/09/2015 24.06 24.252 24.05 24.09 17,912
03/06/2015 24.31 24.35 24.05 24.05 12,612
03/05/2015 24.41 24.48 24.37 24.37 14,828
03/04/2015 24.26 24.45 24.26 24.4 22,911
03/03/2015 24.36 24.43 24.3101 24.38 10,573
03/02/2015 24.4 24.42 24.343 24.37 13,981
02/27/2015 24.36 24.4 24.286 24.4 10,591
02/26/2015 24.11 24.4 24.11 24.34 17,671
02/25/2015 24.27 24.43 23.9739 24.32 28,581
02/24/2015 24.4 24.5 24.34 24.46 13,920
02/23/2015 24.14 24.46 24.14 24.4 28,355
02/20/2015 24.09 24.45 24 24.2 15,328
02/19/2015 23.76 24.24 23.76 24.17 20,712
02/18/2015 24.1 24.15 23.75 23.89 26,526
02/17/2015 24.37 24.37 24.11 24.12 18,935
02/13/2015 24.32 24.3293 24.17 24.2503 22,665
02/12/2015 24.37 24.46 24.37 24.44 7,201
02/11/2015 24.48 24.5 24.347 24.5 12,375
02/10/2015 24.33 24.5 24.29 24.5 20,478
02/09/2015 24.3188 24.46 24.3188 24.41 7,052
02/06/2015 24.35 24.46 24.14 24.28 31,284
02/05/2015 24.21 24.35 24.21 24.34 9,332
02/04/2015 24.11 24.3 24.07 24.29 13,623
02/03/2015 24.095 24.17 24.07 24.1 19,134
02/02/2015 24.1 24.15 23.86 24.06 19,324
01/30/2015 23.98 24.14 23.98 24.02 8,369
01/29/2015 24.01 24.05 23.95 24 16,640
01/28/2015 23.9 24.1 23.9 24.1 9,545
01/27/2015 24.01 24.15 23.85 23.9899 26,635
01/26/2015 23.91 24.0501 23.91 24.0104 18,829
01/23/2015 23.95 24 23.94 24 32,056
01/22/2015 23.861 23.99 23.81 23.94 16,089
01/21/2015 23.88 23.9599 23.8081 23.88 25,355
01/20/2015 23.93 23.93 23.66 23.8 25,501
01/16/2015 23.7 24 23.67 24 16,617
01/15/2015 23.96 23.98 23.75 23.76 7,441
01/14/2015 23.89 23.96 23.68 23.89 12,897
01/13/2015 24 24 23.51 23.91 42,329
01/12/2015 23.9 24 23.8 23.99 8,537
01/09/2015 23.95 24.24 23.55 24.02 11,061
01/08/2015 24.03 24.07 23.9 24.02 35,101
01/07/2015 23.817 23.98 23.73 23.96 12,755
01/06/2015 23.9299 23.9299 23.69 23.79 7,866
01/05/2015 23.43 23.9 23.43 23.75 27,325
01/02/2015 23.38 23.7 23.36 23.7 6,842
12/31/2014 23.43 23.6 23.43 23.48 11,238
12/30/2014 23.47 23.47 23.3405 23.47 5,721
12/29/2014 23.3599 23.4299 23.27 23.36 14,740
12/26/2014 23.29 23.33 23.24 23.33 2,597
12/24/2014 23.3399 23.3399 22.99 23.28 8,269
12/23/2014 23.2 23.39 23.06 23.32 15,699
12/22/2014 22.76 23.34 22.73 23.19 24,411
12/19/2014 22.68 22.93 22.68 22.91 12,704
12/18/2014 22.54 22.809 22.52 22.76 18,930
12/17/2014 22.03 22.446 22.01 22.446 35,828
12/16/2014 22.57 22.6314 21.32 21.99 72,103
12/15/2014 22.92 22.99 22.69 22.72 10,389
12/12/2014 23.13 23.15 22.92 22.92 10,713
12/11/2014 23.09 23.25 23.06 23.06 28,257
12/10/2014 23.37 23.48 23.1035 23.19 31,604
12/09/2014 22.98 23.489 22.98 23.45 18,738
12/08/2014 23.22 23.27 23.14 23.2 32,247
12/05/2014 23.11 23.25 23.069 23.23 17,039
12/04/2014 23.59 23.6799 23.11 23.21 24,978
12/03/2014 24.2 24.2 23.67 23.72 36,309
12/02/2014 24.19 24.28 24.18 24.22 12,088
12/01/2014 24.15 24.4 24.15 24.31 11,134
11/28/2014 24.42 24.5 24.17 24.29 11,918
11/26/2014 24.34 24.38 24.13 24.33 11,238
11/25/2014 24.43 24.55 24.29 24.45 20,596
11/24/2014 24.32 24.52 24.31 24.45 28,032
11/21/2014 24.53 24.53 24.35 24.39 13,811
11/20/2014 24.3047 24.4684 24.3047 24.46 19,467
11/19/2014 24.48 24.65 24.3 24.3 22,658
11/18/2014 24.43 24.62 24.43 24.57 11,544
11/17/2014 24.37 24.59 24.34 24.5 9,920
11/14/2014 24.54 24.6 24.49 24.57 11,004
11/13/2014 24.2 24.46 24.2 24.4472 8,286
11/12/2014 24.35 24.3764 24.14 24.32 20,012
11/11/2014 24.49 24.49 24.35 24.37 12,858
11/10/2014 24.42 24.5 24.35 24.5 5,364
11/07/2014 24.26 24.4099 24.08 24.36 15,020
11/06/2014 24.2 24.29 24.19 24.19 5,439
11/05/2014 24.44 24.44 24.28 24.29 5,566
11/04/2014 24.31 24.4968 24.31 24.37 11,383
11/03/2014 24.35 24.59 24.32 24.44 15,654
10/31/2014 24.09 24.47 24.09 24.46 23,024
10/30/2014 24.14 24.45 24.05 24.16 17,071
10/29/2014 24.61 24.61 24.23 24.23 25,375
10/28/2014 24.5 24.62 24.39 24.51 38,791
10/27/2014 24.14 24.8 24.06 24.6 83,228
10/24/2014 23.97 24.28 23.76 24.12 30,187
10/23/2014 23.86 24.1 23.81 23.991 25,955
10/22/2014 23.8 23.97 23.75 23.82 32,072
10/21/2014 23.67 23.93 23.67 23.85 22,275
10/20/2014 23.62 23.98 23.47 23.64 14,463
10/17/2014 23.4 23.74 23.36 23.74 20,224
10/16/2014 23.41 23.53 23.37 23.4201 32,111
10/15/2014 23.39 23.56 23.23 23.51 24,281
10/14/2014 23.41 23.676 23.39 23.54 26,773
10/13/2014 23.41 23.51 23.31 23.39 11,454
10/10/2014 23.57 23.58 23.32 23.53 7,236
10/09/2014 23.65 23.7081 23.54 23.67 17,043
10/08/2014 23.58 23.81 23.5 23.77 11,571
10/07/2014 23.62 23.9599 23.55 23.66 16,184
10/06/2014 23.54 23.69 23.54 23.63 9,788
10/03/2014 23.71 23.71 23.46 23.54 35,419
10/02/2014 23.65 23.76 23.55 23.7 6,225
10/01/2014 23.59 23.88 23.59 23.6531 16,554
09/30/2014 23.58 23.76 23.5385 23.65 6,951
09/29/2014 23.54 23.78 23.52 23.64 23,636
09/26/2014 23.52 23.76 23.45 23.62 22,521
09/25/2014 23.76 23.76 23.42 23.56 20,313
09/24/2014 23.5 23.68 23.5 23.66 20,059
09/23/2014 23.69 23.69 23.51 23.65 20,542
09/22/2014 23.86 23.91 23.7 23.71 18,959
09/19/2014 23.92 23.98 23.86 23.96 25,710
09/18/2014 23.82 24.08 23.8 23.97 22,460
09/17/2014 23.8 23.8899 23.7701 23.82 13,680
09/16/2014 23.75 23.98 23.73 23.8 34,683
09/15/2014 23.73 23.79 23.7 23.75 22,154
09/12/2014 23.8 23.8148 23.6001 23.72 20,902
09/11/2014 23.853 23.88 23.75 23.83 20,529
09/10/2014 23.77 23.89 23.7201 23.85 23,017
09/09/2014 23.962 24.04 23.82 23.84 20,422
09/08/2014 24.03 24.1 23.93 24.025 14,038
09/05/2014 24.05 24.1192 23.93 24.1 25,731
09/04/2014 24.19 24.2323 23.9 23.985 32,129
09/03/2014 24.23 24.31 24.0801 24.3 19,350
09/02/2014 24.26 24.32 24.14 24.28 28,029
08/29/2014 24.25 24.37 24.13 24.37 43,929
08/28/2014 23.91 24.25 22.92 24.15 51,234
08/27/2014 24 24.05 23.8305 24.05 28,120
08/26/2014 24.09 24.25 24.05 24.23 22,156
08/25/2014 24.05 24.1 24.05 24.0958 26,509
08/22/2014 24.01 24.06 23.89 24.05 12,357
08/21/2014 23.95 24.06 23.8753 24.02 19,099
08/20/2014 23.96 24.06 23.9302 23.97 9,528
08/19/2014 24.08 24.08 23.81 24.08 12,922
08/18/2014 23.95 24.09 23.95 24.04 19,433
08/15/2014 23.81 23.93 23.81 23.88 12,813
08/14/2014 23.85 23.85 23.65 23.84 17,068
08/13/2014 23.5 23.8 23.5 23.71 25,838
08/12/2014 23.44 23.5301 23.41 23.46 8,654
08/11/2014 23.333 23.53 23.333 23.46 4,792
08/08/2014 23.47 23.66 23.37 23.38 25,519
08/07/2014 23.25 23.45 23.23 23.45 16,923
08/06/2014 23.02 23.3878 22.99 23.3197 23,564
08/05/2014 23.06 23.2 22.95 22.99 52,048
08/04/2014 23.21 23.2684 23.07 23.2 13,359
08/01/2014 23.29 23.43 23.07 23.19 22,152
07/31/2014 24 24.0101 23.46 23.53 23,393
07/30/2014 24.16 24.192 24 24.07 25,318
07/29/2014 24.3586 24.3586 24.2001 24.25 5,200
07/28/2014 24.26 24.33 24.26 24.32 7,688
07/25/2014 24.36 24.37 24.31 24.32 21,161
07/24/2014 24.37 24.399 24.3 24.37 20,252
07/23/2014 24.42 24.42 24.31 24.38 9,759
07/22/2014 24.46 24.46 24.29 24.36 24,762
07/21/2014 24.43 24.43 24.31 24.41 16,108
07/18/2014 24.29 24.54 24.02 24.54 46,290
07/17/2014 24.34 24.45 24.23 24.29 15,182
07/16/2014 24.42 24.53 24.36 24.46 12,770
07/15/2014 24.38 24.59 24.3 24.41 53,770
07/14/2014 24.29 24.33 24.119 24.3199 16,475
07/11/2014 23.93 24.21 23.9201 24.18 34,534
07/10/2014 24.07 24.0999 23.85 23.98 18,320
07/09/2014 23.963 24.04 23.92 24.04 25,242
07/08/2014 23.986 24.04 23.85 23.9 47,826
07/07/2014 23.77 24.01 23.77 23.95 31,083
07/03/2014 23.97 23.97 23.82 23.87 19,741
07/02/2014 23.95 24.04 23.95 24.04 22,416
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?