Historical Stock Prices

AEB 
$24.18
*  
0.20
0.83%
Get AEB Alerts
*Delayed - data as of Jul. 11, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
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
07/01/2014 23.9275 24.04 23.9275 24.04 18,701
06/30/2014 23.98 24.02 23.92 23.99 10,244
06/27/2014 24.06 24.097 23.88 24.03 33,063
06/26/2014 23.98 24.06 23.85 24.06 37,216
06/25/2014 24.03 24.14 23.98 24.01 18,512
06/24/2014 24.03 24.15 23.8335 24.12 52,146
06/23/2014 24.17 24.29 24 24.1 46,249
06/20/2014 24.2 24.3 24.05 24.24 34,060
06/19/2014 24.13 24.35 23.9701 24.2 29,098
06/18/2014 23.8 24.09 23.66 24.04 38,875
06/17/2014 23.65 23.75 23.52 23.75 26,789
06/16/2014 23.38 23.67 23.23 23.57 40,663
06/13/2014 23.18 23.4 23.18 23.29 17,239
06/12/2014 23.25 23.35 23.07 23.28 27,227
06/11/2014 23.05 23.2318 23.03 23.09 9,163
06/10/2014 23.22 23.2799 23.06 23.08 23,477
06/09/2014 23.25 23.35 23.15 23.29 20,940
06/06/2014 23.25 23.33 22.99 23.32 24,794
06/05/2014 22.798 23.15 22.68 22.86 114,448
06/04/2014 22.95 22.95 22.4 22.923 63,765
06/03/2014 23.2 23.31 22.92 22.94 24,360
06/02/2014 23.29 23.3801 23.2 23.21 22,641
05/30/2014 23.26 23.45 23.21 23.34 26,660
05/29/2014 23.25 23.35 23.1601 23.31 22,764
05/28/2014 23.05 23.33 22.78 23.3 85,885
05/27/2014 23 23.25 23 23.16 37,632
05/23/2014 22.97 23.09 22.68 23.01 111,579
05/22/2014 23.16 23.17 22.97 22.97 24,183
05/21/2014 23.32 23.394 23.15 23.19 14,318
05/20/2014 23.37 23.42 23.27 23.34 34,267
05/19/2014 22.94 23.2 22.9 23.16 22,999
05/16/2014 23.13 23.15 22.63 22.87 70,865
05/15/2014 23.15 23.2699 22.98 23 28,246
05/14/2014 23.28 23.28 23.1 23.1 8,006
05/13/2014 23.36 23.5 23.09 23.16 68,221
05/12/2014 23.5 23.71 23.37 23.37 120,284
05/09/2014 23.58 23.65 23.45 23.54 26,672
05/08/2014 23.44 23.595 23.36 23.54 50,851
05/07/2014 23.29 23.63 23.23 23.48 108,882
05/06/2014 23.36 23.47 23.18 23.42 128,173
05/05/2014 23.1 23.33 23.02 23.32 101,418
05/02/2014 23.2 23.44 22.92 23 53,853
05/01/2014 22.91 23.18 22.58 23.18 70,613
04/30/2014 22.73 23 22.67 22.99 23,089
04/29/2014 22.54 22.93 22.54 22.83 12,167
04/28/2014 22.4 22.63 22.15 22.54 27,761
04/25/2014 22.2101 22.35 22.2101 22.32 22,945
04/24/2014 22.39 22.39 22.04 22.23 9,892
04/23/2014 22.2 22.389 22.14 22.27 27,115
04/22/2014 21.98 22.23 21.7 22.19 75,719
04/21/2014 21.74 21.937 21.66 21.88 25,464
04/17/2014 21.34 21.79 21.34 21.75 134,212
04/16/2014 21.325 21.35 21.26 21.294 12,736
04/15/2014 21.24 21.38 21.24 21.28 14,138
04/14/2014 21.26 21.28 21.17 21.27 9,873
04/11/2014 21.32 21.32 21.14 21.16 25,613
04/10/2014 21.3 21.38 21.26 21.308 27,914
04/09/2014 21.35 21.36 21.27 21.3 32,054
04/08/2014 21.33 21.35 21.2501 21.32 28,150
04/07/2014 21.34 21.35 21.25 21.29 11,266
04/04/2014 21.46 21.46 21.23 21.29 75,309
04/03/2014 21.28 21.35 21.23 21.34 50,351
04/02/2014 21.33 21.41 21.18 21.29 61,475
04/01/2014 21.48 21.54 21.2803 21.33 87,754
03/31/2014 21.49 21.6499 21.33 21.37 54,935
03/28/2014 21.41 21.46 21.4 21.46 21,571
03/27/2014 21.28 21.53 21.28 21.39 16,734
03/26/2014 21.42 21.45 21.28 21.389 75,337
03/25/2014 21.4 21.42 21.25 21.4 37,980
03/24/2014 21.15 21.32 21.14 21.29 24,225
03/21/2014 21.24 21.302 21.13 21.25 23,057
03/20/2014 21.16 21.27 21.0647 21.26 23,296
03/19/2014 21.43 21.512 21.12 21.15 40,091
03/18/2014 21.24 21.41 21.08 21.34 60,999
03/17/2014 21.26 21.39 21.15 21.28 53,872
03/14/2014 21.01 21.2199 21.01 21.14 35,493
03/13/2014 21.07 21.25 20.95 21.06 52,724
03/12/2014 21.13 21.1565 21 21.0835 17,456
03/11/2014 21.19 21.2399 21.12 21.14 31,009
03/10/2014 21.13 21.28 21.12 21.24 11,584
03/07/2014 21.32 21.33 21.13 21.13 10,143
03/06/2014 21.33 21.33 21.16 21.16 14,051
03/05/2014 21.31 21.31 21.12 21.22 11,248
03/04/2014 21.23 21.23 21.12 21.23 44,279
03/03/2014 21.23 21.23 21.12 21.21 9,783
02/28/2014 21.2 21.2 20.983 21.2 11,373
02/27/2014 21.14 21.2 21.09 21.159 15,676
02/26/2014 21.19 21.19 20.95 21.05 74,703
02/25/2014 21.25 21.34 21.09 21.28 18,232
02/24/2014 20.95 21.12 20.95 21.09 11,645
02/21/2014 21.03 21.14 21.03 21.06 11,655
02/20/2014 21.13 21.1382 20.8718 20.95 16,285
02/19/2014 20.86 21.23 20.86 21.05 23,919
02/18/2014 20.83 20.95 20.8 20.94 13,108
02/14/2014 20.86 20.86 20.78 20.83 24,982
02/13/2014 20.75 20.84 20.75 20.76 6,992
02/12/2014 20.93 20.93 20.75 20.83 15,213
02/11/2014 20.82 20.92 20.81 20.86 14,532
02/10/2014 20.83 20.8899 20.74 20.85 7,151
02/07/2014 20.87 20.87 20.73 20.73 11,777
02/06/2014 20.8 20.95 20.69 20.794 15,644
02/05/2014 20.68 20.8 20.68 20.74 15,476
02/04/2014 20.6276 20.8192 20.55 20.78 12,072
02/03/2014 20.9 20.9 20.62 20.6338 10,861
01/31/2014 20.6 20.9 20.5 20.8 16,319
01/30/2014 20.55 20.63 20.38 20.6 17,322
01/29/2014 20.53 20.55 20.34 20.47 16,325
01/28/2014 20.51 20.66 20.51 20.55 10,326
01/27/2014 20.43 20.64 20.43 20.5825 28,808
01/24/2014 20.47 20.67 20.46 20.59 22,077
01/23/2014 20.71 20.79 20.4 20.59 40,723
01/22/2014 20.76 20.88 20.64 20.75 12,988
01/21/2014 20.71 20.87 20.64 20.64 42,159
01/17/2014 20.7 20.81 20.53 20.61 26,402
01/16/2014 20.61 20.75 20.443 20.58 32,522
01/15/2014 20.46 20.63 20.41 20.5322 25,717
01/14/2014 20.35 20.66 20.3 20.4 31,637
01/13/2014 20.35 20.59 20.3 20.36 30,995
01/10/2014 20.5 20.7 20.29 20.65 49,308
01/09/2014 20.45 20.498 20.26 20.43 17,076
01/08/2014 20.47 20.58 20.05 20.3 42,833
01/07/2014 20.39 20.5499 20.26 20.41 50,435
01/06/2014 20.27 20.75 20.04 20.46 33,361
01/03/2014 19.72 20.18 19.72 20.09 33,376
01/02/2014 19.6 19.85 19.6 19.72 33,089
12/31/2013 19.56 20.03 19.56 19.68 38,327
12/30/2013 19.51 19.84 19.49 19.65 63,804
12/27/2013 19.6 19.74 19.42 19.5 63,174
12/26/2013 19.5 19.76 19.5 19.59 34,154
12/24/2013 19.5 19.63 19.5 19.51 20,987
12/23/2013 19.58 19.69 19.5 19.61 33,492
12/20/2013 19.41 19.66 19.4 19.43 56,324
12/19/2013 19.4 19.77 19.4 19.46 35,779
12/18/2013 19.57 19.82 19.4 19.53 30,676
12/17/2013 19.62 19.7 19.39 19.47 58,822
12/16/2013 19.73 20.02 19.6 19.6635 34,525
12/13/2013 19.57 19.79 19.55 19.79 31,863
12/12/2013 19.74 19.87 19.59 19.66 36,513
12/11/2013 19.79 19.82 19.6 19.74 60,904
12/10/2013 19.9 19.9344 19.68 19.71 40,009
12/09/2013 20.07 20.2 19.89 19.9 36,188
12/06/2013 20.23 20.32 20.1 20.11 23,989
12/05/2013 20.19 20.3199 20.04 20.25 20,505
12/04/2013 20.25 20.37 20.24 20.28 20,350
12/03/2013 20.29 20.39 20.2225 20.29 15,885
12/02/2013 20.48 20.48 20.25 20.26 16,455
11/29/2013 20.481 20.57 20.45 20.5 10,839
11/27/2013 20.83 20.83 20.46 20.6 15,877
11/26/2013 20.55 20.79 20.52 20.789 17,361
11/25/2013 20.53 20.95 20.53 20.93 19,981
11/22/2013 20.52 20.75 20.39 20.55 21,274
11/21/2013 20.36 20.46 20.221 20.45 28,744
11/20/2013 20.42 20.59 20.31 20.38 24,323
11/19/2013 20.5 20.5 20.21 20.37 35,003
11/18/2013 20.57 20.67 20.35 20.5299 15,285
11/15/2013 20.31 20.7 20.27 20.57 15,926
11/14/2013 20.3 20.39 20.24 20.37 15,354
11/13/2013 20.35 20.44 20.26 20.32 24,386
11/12/2013 20.5 20.61 20.35 20.376 23,134
11/11/2013 20.591 20.64 20.52 20.52 10,418
11/08/2013 20.6 20.756 20.56 20.56 10,241
11/07/2013 20.7157 20.92 20.63 20.6999 12,472
11/06/2013 20.8 20.85 20.72 20.76 11,143
11/05/2013 20.61 20.75 20.5268 20.71 12,804
11/04/2013 20.68 20.6999 20.5 20.62 13,861
11/01/2013 20.67 20.84 20.44 20.64 44,634
10/31/2013 20.85 20.91 20.72 20.72 14,629
10/30/2013 20.88 21.046 20.86 20.93 11,026
10/29/2013 21.16 21.17 20.9 20.97 6,631
10/28/2013 21.04 21.31 20.85 21.08 22,795
10/25/2013 21.4 21.4 21.0275 21.31 15,291
10/24/2013 21.16 21.49 21.1 21.27 17,106
10/23/2013 21.05 21.4446 20.91 21.26 37,290
10/22/2013 20.75 21.01 20.75 21.01 27,264
10/21/2013 20.83 20.92 20.66 20.69 17,746
10/18/2013 20.93 20.93 20.69 20.72 17,022
10/17/2013 20.8 20.8799 20.7 20.77 20,920
10/16/2013 20.67 20.84 20.64 20.71 32,235
10/15/2013 20.66 20.78 20.65 20.65 14,741
10/14/2013 20.77 20.7999 20.64 20.6648 23,624
10/11/2013 20.62 20.85 20.62 20.71 24,211
10/10/2013 20.7 20.73 20.59 20.65 9,385
10/09/2013 20.56 20.66 20.51 20.6 22,748
10/08/2013 20.629 20.739 20.55 20.6 12,687
10/07/2013 20.56 20.68 20.55 20.56 16,398
10/04/2013 20.51 20.66 20.51 20.56 8,124
10/03/2013 20.54 20.74 20.328 20.6 16,971
10/02/2013 20.26 20.549 20.26 20.48 32,349
10/01/2013 20.67 20.73 20.31 20.37 31,725
09/30/2013 20.64 20.8899 20.4695 20.61 10,804
09/27/2013 21 21 20.46 20.71 24,735
09/26/2013 20.9 21.1199 20.7962 21.02 11,886
09/25/2013 20.67 20.8599 20.46 20.85 18,690
09/24/2013 20.61 20.61 20.33 20.59 9,961
09/23/2013 20.44 20.6 20.28 20.59 29,486
09/20/2013 20.45 20.6599 20.37 20.38 6,447
09/19/2013 20.44 20.979 20.29 20.5117 17,032
09/18/2013 20.42 20.42 20.15 20.3219 23,931
09/17/2013 20.2222 20.42 20.21 20.37 15,091
09/16/2013 20.38 20.38 20.2 20.25 10,976
09/13/2013 20.05 20.28 19.91 20.2 20,678
09/12/2013 20.16 20.45 19.35 19.35 41,815
09/11/2013 20.22 20.33 20.16 20.2 27,113
09/10/2013 20.2 20.37 20.2 20.3 23,131
09/09/2013 20.1 20.251 20.1 20.11 26,860
09/06/2013 20.02 20.2 19.9 20.06 22,500
09/05/2013 20.1 20.1199 19.82 19.9 29,578
09/04/2013 20.07 20.16 19.96 20.03 17,639
09/03/2013 20.21 20.3 19.92 20.1 29,309
08/30/2013 20.2225 20.262 20.11 20.25 10,662
08/29/2013 20.25 20.37 20.12 20.3 15,150
08/28/2013 20 20.33 20 20.2 16,999
08/27/2013 20.26 20.429 20.16 20.16 27,696
08/26/2013 20.51 20.74 20.25 20.35 33,777
08/23/2013 20.13 20.43 20.068 20.4 35,995
08/22/2013 19.95 21 19.95 20.14 77,134
08/21/2013 20.13 20.33 19.9 20.06 33,382
08/20/2013 20.14 20.739 20.1 20.25 123,319
08/19/2013 21.2 21.57 20.03 20.24 24,091
08/16/2013 21.78 21.99 20.7 21.11 30,689
08/15/2013 21.9 22.06 21.58 21.61 26,850
08/14/2013 22.7 22.7155 22.06 22.22 20,138
08/13/2013 22.61 22.83 22.27 22.76 24,010
08/12/2013 22.35 23.09 22.35 22.61 20,555
08/09/2013 22.29 22.73 22.26 22.45 24,831
08/08/2013 22.11 22.37 22.07 22.26 34,870
08/07/2013 22.35 22.37 22.06 22.11 20,279
08/06/2013 22.19 22.29 22 22.22 18,596
08/05/2013 22.14 22.28 21.97 21.98 14,602
08/02/2013 22.38 22.789 22.13 22.13 14,042
08/01/2013 23 23 22.35 22.37 33,964
07/31/2013 22.51 22.889 22.42 22.74 19,584
07/30/2013 22.82 22.96 22.55 22.61 14,225
07/29/2013 22.84 22.91 22.56 22.66 22,034
07/26/2013 22.84 22.9 22.51 22.64 15,989
07/25/2013 22.46 23.36 22.3512 23.36 28,381
07/24/2013 22.7 22.79 22.25 22.54 26,969
07/23/2013 22.99 23.03 22.5 22.63 43,242
07/22/2013 22.52 23.3 22.15 22.58 47,095
07/19/2013 22.44 22.57 22.33 22.36 28,020
07/18/2013 22.61 22.61 22.24 22.44 24,299
07/17/2013 22.76 22.78 22.33 22.42 18,965
07/16/2013 22.34 22.4166 22.25 22.35 13,800
07/15/2013 22.47 22.5499 22.32 22.41 11,539
07/12/2013 22.32 22.6765 22.25 22.35 17,078
07/11/2013 22.04 22.37 22.04 22.3 12,827
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?