Historical Stock Prices

AEK 
$28.36
*  
0.05
0.18%
Get AEK Alerts
*Delayed - data as of Feb. 27, 2015  -  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: 1 Year, From 27-FEB-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
02/27/2015 28.33 28.36 28.271 28.36 38,338
02/26/2015 28.24 28.34 28.24 28.31 20,892
02/25/2015 28.28 28.42 28.25 28.26 64,499
02/24/2015 28.24 28.37 28.24 28.34 37,890
02/23/2015 28.22 28.3699 28.22 28.31 22,914
02/20/2015 28.27 28.32 28.19 28.305 21,498
02/19/2015 28.2 28.28 28.015 28.22 27,870
02/18/2015 28.19 28.31 27.97 28.13 31,261
02/17/2015 28.23 28.2999 28.21 28.25 34,918
02/13/2015 28.29 28.37 28.15 28.15 39,404
02/12/2015 28.29 28.37 28.21 28.32 42,381
02/11/2015 28.32 28.3802 28.3 28.34 46,444
02/10/2015 28.38 28.38 28.26 28.35 22,990
02/09/2015 28.38 28.3802 28.25 28.3 25,038
02/06/2015 28.36 28.38 28.27 28.33 16,857
02/05/2015 28.3 28.41 28.3 28.41 36,345
02/04/2015 28.35 28.44 28.3 28.35 46,950
02/03/2015 28.17 28.35 28.17 28.35 29,751
02/02/2015 28.15 28.27 28.13 28.25 46,570
01/30/2015 28.35 28.35 28.16 28.16 65,224
01/29/2015 28.4 28.4 28.26 28.27 31,492
01/28/2015 28.4 28.41 28.24 28.39 46,625
01/27/2015 28.76 28.79 28.63 28.76 38,437
01/26/2015 28.76 28.8 28.71 28.73 30,644
01/23/2015 28.68 28.75 28.65 28.74 33,493
01/22/2015 28.6114 28.68 28.52 28.6452 34,852
01/21/2015 28.45 28.65 28.45 28.58 25,642
01/20/2015 28.56 28.59 28.46 28.49 43,077
01/16/2015 28.44 28.66 28.44 28.66 33,541
01/15/2015 28.51 28.66 28.42 28.53 32,271
01/14/2015 28.41 28.49 28.41 28.48 33,484
01/13/2015 28.45 28.5899 28.45 28.46 32,269
01/12/2015 28.55 28.57 28.38 28.49 20,882
01/09/2015 28.38 28.5 28.38 28.5 16,476
01/08/2015 28.422 28.5 28.33 28.43 39,840
01/07/2015 28.48 28.55 28.4 28.48 61,183
01/06/2015 28.34 28.5 28.33 28.44 37,211
01/05/2015 28.49 28.49 28.24 28.43 47,577
01/02/2015 28.1 28.65 28.1 28.49 32,742
12/31/2014 28.25 28.26 28.12 28.12 31,307
12/30/2014 28.17 28.24 28.05 28.16 58,270
12/29/2014 28.1 28.177 28.02 28.15 25,755
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
09/25/2014 28.43 28.55 28.41 28.53 30,142
09/24/2014 28.43 28.625 28.4 28.56 21,310
09/23/2014 28.52 28.6 28.45 28.56 48,012
09/22/2014 28.67 28.68 28.25 28.52 30,748
09/19/2014 28.55 28.7 28.55 28.6 39,332
09/18/2014 28.35 28.69 28.35 28.61 37,640
09/17/2014 28.3 28.46 28.24 28.44 53,742
09/16/2014 28.31 28.38 28.26 28.36 45,805
09/15/2014 28.3881 28.42 28.25 28.3619 19,743
09/12/2014 28.3 28.4 28.16 28.35 24,316
09/11/2014 28.29 28.57 28.14 28.4 34,807
09/10/2014 28.19 28.35 28.08 28.29 50,225
09/09/2014 28.31 28.35 28.02 28.17 54,780
09/08/2014 28.45 28.504 28.29 28.37 59,278
09/05/2014 28.31 28.55 28.21 28.41 35,984
09/04/2014 28.66 28.77 28.28 28.43 50,043
09/03/2014 28.8 28.81 28.61 28.72 90,186
09/02/2014 28.83 28.93 28.77 28.81 44,079
08/29/2014 28.82 28.92 28.82 28.92 36,770
08/28/2014 28.9 28.95 28.86 28.9399 27,772
08/27/2014 28.93 28.98 28.8 28.98 32,992
08/26/2014 28.72 28.93 28.72 28.89 37,731
08/25/2014 28.65 28.79 28.65 28.78 29,476
08/22/2014 28.56 28.69 28.56 28.65 18,124
08/21/2014 28.65 28.66 28.52 28.66 27,084
08/20/2014 28.45 28.64 28.45 28.61 22,247
08/19/2014 28.51 28.67 28.47 28.49 37,280
08/18/2014 28.57 28.68 28.47 28.55 21,769
08/15/2014 28.46 28.59 28.45 28.52 24,739
08/14/2014 28.6 28.69 28.54 28.54 43,074
08/13/2014 28.5 28.62 28.5 28.59 19,510
08/12/2014 28.26 28.5 28.26 28.48 32,692
08/11/2014 28.15 28.38 28.15 28.32 26,344
08/08/2014 28.24 28.2851 28.13 28.14 16,455
08/07/2014 28.11 28.45 28.11 28.25 40,175
08/06/2014 27.87 28.27 27.87 28.15 27,537
08/05/2014 27.91 28.07 27.835 27.97 48,590
08/04/2014 28.03 28.08 27.9 28 56,819
08/01/2014 28.2 28.32 28.03 28.1 40,286
07/31/2014 28.5 28.54 28.19 28.33 33,770
07/30/2014 28.63 28.64 28.5 28.54 47,245
07/29/2014 29.02 29.15 29.02 29.13 44,642
07/28/2014 28.95 29.09 28.94 29.06 30,347
07/25/2014 28.75 28.96 28.74 28.9 42,146
07/24/2014 28.75 28.77 28.72 28.75 33,939
07/23/2014 28.75 28.83 28.7 28.74 51,250
07/22/2014 28.85 28.98 28.7 28.74 92,782
07/21/2014 29.06 29.11 28.8 28.86 101,513
07/18/2014 28.95 29.18 28.95 29.02 66,780
07/17/2014 29.05 29.3 29.04 29.09 42,296
07/16/2014 29.19 29.25 29.08 29.1 45,911
07/15/2014 29.1 29.25 29.1 29.23 34,346
07/14/2014 29.15 29.24 29.12 29.1901 22,175
07/11/2014 28.95 29.24 28.95 29.14 43,061
07/10/2014 28.96 29.08 28.77 29.03 36,472
07/09/2014 29.15 29.199 28.98 29.01 36,165
07/08/2014 28.95 29.12 28.95 29.12 30,056
07/07/2014 29.12 29.12 28.98 29 27,045
07/03/2014 29.09 29.12 28.98 29.04 32,054
07/02/2014 29.07 29.19 29.07 29.1 29,101
07/01/2014 29.17 29.17 29.04 29.13 23,022
06/30/2014 29.07 29.2 29 29.09 29,198
06/27/2014 29.15 29.22 29.08 29.08 22,544
06/26/2014 29.05 29.15 29 29.08 66,201
06/25/2014 29.03 29.14 28.9801 29.0501 41,414
06/24/2014 28.94 29.13 28.94 29.09 84,931
06/23/2014 28.85 29.03 28.85 29 32,915
06/20/2014 28.82 28.96 28.82 28.93 30,794
06/19/2014 28.82 28.89 28.74 28.82 35,381
06/18/2014 28.85 28.8899 28.762 28.83 29,935
06/17/2014 28.67 28.81 28.55 28.75 52,867
06/16/2014 28.69 28.8 28.53 28.58 47,253
06/13/2014 28.61 28.72 28.57 28.72 32,811
06/12/2014 28.64 28.7499 28.59 28.7399 31,132
06/11/2014 28.66 28.7602 28.646 28.69 29,676
06/10/2014 28.76 28.8 28.6 28.76 29,697
06/09/2014 28.67 28.85 28.67 28.81 28,680
06/06/2014 28.72 28.85 28.64 28.7 25,213
06/05/2014 28.53 28.819 28.5201 28.73 34,515
06/04/2014 28.7 28.8 28.4301 28.73 47,189
06/03/2014 28.88 28.89 28.77 28.77 50,119
06/02/2014 28.79 28.9 28.79 28.88 34,672
05/30/2014 28.76 28.9099 28.73 28.88 32,190
05/29/2014 28.61 28.82 28.61 28.82 40,789
05/28/2014 28.49 28.71 28.49 28.69 41,114
05/27/2014 28.41 28.58 28.41 28.53 17,477
05/23/2014 28.42 28.47 28.33 28.47 32,658
05/22/2014 28.36 28.4 28.28 28.4 43,621
05/21/2014 28.4 28.48 28.27 28.35 91,655
05/20/2014 28.39 28.47 28.36 28.4 24,688
05/19/2014 28.45 28.52 28.38 28.39 72,683
05/16/2014 28.54 28.54 28.33 28.39 38,106
05/15/2014 28.67 28.75 28.5 28.53 36,166
05/14/2014 28.68 28.7 28.6 28.62 41,607
05/13/2014 28.57 28.6699 28.55 28.6 15,899
05/12/2014 28.53 28.67 28.52 28.61 26,352
05/09/2014 28.45 28.57 28.43 28.57 24,456
05/08/2014 28.49 28.66 28.49 28.51 21,784
05/07/2014 28.57 28.628 28.45 28.49 29,995
05/06/2014 28.55 28.66 28.55 28.57 19,993
05/05/2014 28.6 28.67 28.58 28.61 24,200
05/02/2014 28.58 28.6 28.47 28.52 42,247
05/01/2014 28.46 28.68 28.4101 28.66 42,600
04/30/2014 28.4 28.55 28.4 28.55 29,697
04/29/2014 28.5 28.51 28.37 28.45 38,764
04/28/2014 28.71 28.8699 28.71 28.86 44,389
04/25/2014 28.43 28.8 28.43 28.8 64,850
04/24/2014 28.57 28.575 28.41 28.4935 72,003
04/23/2014 28.67 28.67 28.47 28.53 90,317
04/22/2014 28.68 28.77 28.5 28.53 86,944
04/21/2014 28.81 28.889 28.65 28.66 49,178
04/17/2014 28.78 28.9 28.77 28.77 96,035
04/16/2014 28.84 28.848 28.73 28.79 21,821
04/15/2014 28.63 28.8 28.61 28.79 32,111
04/14/2014 28.67 28.74 28.6 28.62 26,188
04/11/2014 28.6 28.74 28.6 28.71 44,288
04/10/2014 28.54 28.7 28.54 28.64 24,746
04/09/2014 28.46 28.58 28.44 28.54 33,855
04/08/2014 28.46 28.52 28.4 28.42 78,336
04/07/2014 28.56 28.68 28.47 28.47 75,807
04/04/2014 28.58 28.67 28.53 28.65 40,650
04/03/2014 28.63 28.75 28.52 28.59 41,172
04/02/2014 28.88 28.96 28.74 28.75 38,321
04/01/2014 28.78 29.08 28.78 29 44,469
03/31/2014 28.65 28.9 28.58 28.9 33,028
03/28/2014 28.45 28.63 28.43 28.52 18,076
03/27/2014 28.7 28.7 28.4 28.5 54,427
03/26/2014 28.85 28.92 28.71 28.83 40,376
03/25/2014 28.96 29.0199 28.851 28.88 53,031
03/24/2014 29.03 29.05 28.85 29.02 56,806
03/21/2014 28.84 29.1 28.84 29.03 63,938
03/20/2014 28.72 28.89 28.68 28.89 42,207
03/19/2014 28.67 28.8304 28.65 28.83 60,686
03/18/2014 28.35 28.7 28.35 28.7 53,983
03/17/2014 28.24 28.54 28.24 28.44 31,993
03/14/2014 28.35 28.45 28.05 28.32 208,230
03/13/2014 28.14 28.4 28.08 28.39 40,966
03/12/2014 28.15 28.24 28.02 28.19 49,077
03/11/2014 28.23 28.2468 28.13 28.15 18,128
03/10/2014 28.19 28.32 28.19 28.289 20,580
03/07/2014 28.13 28.33 28.0601 28.33 24,480
03/06/2014 28.05 28.25 28.05 28.13 26,591
03/05/2014 27.99 28.36 27.95 28.09 151,207
03/04/2014 28.34 28.34 28.02 28.02 58,454
03/03/2014 28.27 28.34 28.23 28.27 28,179
02/28/2014 28.18 28.37 28.18 28.33 39,611
02/27/2014 28.17 28.279 28.17 28.27 51,686
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?