Historical Stock Prices

AEK 
$28.08
*  
0.01
0.04%
Get AEK Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading AEK 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: 3 Month, From 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 28.1 28.12 28.03 28.08 29,272
12/24/2014 28.2 28.22 28.06 28.09 32,311
12/23/2014 28.39 28.4 28.13 28.33 14,917
12/22/2014 28.18 28.34 28.09 28.31 20,793
12/19/2014 28.02 28.22 27.9899 28.17 29,169
12/18/2014 27.93 28.07 27.73 27.95 25,372
12/17/2014 27.77 27.93 27.76 27.894 39,491
12/16/2014 27.76 27.9 27.72 27.79 36,381
12/15/2014 28.13 28.14 27.85 27.86 48,948
12/12/2014 28.12 28.12 27.95 28.03 38,018
12/11/2014 28.12 28.27 28.05 28.09 60,604
12/10/2014 28.25 28.32 28.13 28.14 16,983
12/09/2014 28.23 28.33 28.144 28.33 18,834
12/08/2014 28.1 28.28 28.0707 28.28 83,028
12/05/2014 28.1 28.25 28.1 28.15 22,908
12/04/2014 28.23 28.3 28.1 28.19 41,219
12/03/2014 28.33 28.4 28.14 28.27 68,944
12/02/2014 28.29 28.472 28.26 28.46 37,376
12/01/2014 28.35 28.4754 28.35 28.35 26,603
11/28/2014 28.52 28.52 28.39 28.44 7,588
11/26/2014 28.42 28.59 28.42 28.46 26,463
11/25/2014 28.48 28.48 28.39 28.45 69,724
11/24/2014 28.31 28.47 28.31 28.46 42,467
11/21/2014 28.39 28.39 28.3 28.34 52,542
11/20/2014 28.46 28.48 28.29 28.35 229,265
11/19/2014 28.56 28.58 28.39 28.41 52,053
11/18/2014 28.59 28.66 28.49 28.51 45,378
11/17/2014 28.3 28.64 28.3 28.55 50,400
11/14/2014 28.47 28.7 28.47 28.57 45,262
11/13/2014 28.6 28.6 28.42 28.53 59,151
11/12/2014 28.46 28.54 28.41 28.52 58,004
11/11/2014 28.39 28.49 28.39 28.46 22,470
11/10/2014 28.4 28.49 28.37 28.42 38,508
11/07/2014 28.46 28.65 28.44 28.46 135,641
11/06/2014 28.5 28.58 28.46 28.5 25,143
11/05/2014 28.45 28.49 28.38 28.46 24,166
11/04/2014 28.45 28.55 28.45 28.51 29,316
11/03/2014 28.37 28.55 28.37 28.51 30,346
10/31/2014 28.42 28.48 28.25 28.47 63,495
10/30/2014 28.23 28.42 28.22 28.39 95,524
10/29/2014 28.25 28.4 28.2 28.4 96,454
10/28/2014 28.7 28.7 28.6 28.66 39,042
10/27/2014 28.67 28.68 28.57 28.68 24,248
10/24/2014 28.65 28.68 28.58 28.67 47,471
10/23/2014 28.62 28.65 28.56 28.62 31,912
10/22/2014 28.55 28.6 28.47 28.5901 31,774
10/21/2014 28.58 28.64 28.53 28.56 32,387
10/20/2014 28.37 28.7 28.37 28.61 44,202
10/17/2014 28.27 28.61 28.26 28.61 69,720
10/16/2014 28.08 28.38 28.01 28.38 51,280
10/15/2014 28.26 28.31 28.08 28.17 41,710
10/14/2014 28.19 28.36 28.19 28.27 37,028
10/13/2014 28.34 28.374 28.2 28.2 41,162
10/10/2014 28.47 28.53 28.33 28.38 34,669
10/09/2014 28.65 28.66 28.5 28.5 70,095
10/08/2014 28.54 28.68 28.45 28.68 39,180
10/07/2014 28.63 28.63 28.492 28.58 34,573
10/06/2014 28.46 28.7 28.42 28.53 65,072
10/03/2014 28.38 28.46 28.35 28.45 37,809
10/02/2014 28.42 28.52 28.38 28.41 22,174
10/01/2014 28.62 28.62 28.39 28.5 32,233
09/30/2014 28.46 28.58 28.41 28.53 48,634
09/29/2014 28.55 28.55 28.33 28.49 24,149
09/26/2014 28.46 28.64 28.4 28.52 56,800
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?