AEPI

AEP Industries Inc. Historical Stock Prices

$53.72
*  
0.95
1.74%
Get AEPI Alerts
*Delayed - data as of Jan. 26, 2015  -  Find a broker to begin trading AEPI now
Exchange: NASDAQ
Industry: Capital Goods
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-OCT-2014 TO 26-JAN-2015

Date Open High Low Close / Last Volume
16:00  54.07  54.17  52.65  53.72 12,795
01/26/2015 54.07 54.17 52.65 53.72 12,795
01/23/2015 54.77 55 53.3172 54.67 6,825
01/22/2015 55.27 56.76 53.94 54.81 16,844
01/21/2015 55.61 56.72 55.19 55.3 17,405
01/20/2015 57.29 57.63 54.15 55.49 19,254
01/16/2015 55.4 57.59 55.4 57.48 32,086
01/15/2015 53.3 57.21 52.4 55.51 59,993
01/14/2015 53.51 55.079 52.6501 53.27 11,678
01/13/2015 54.6 54.9175 53.25 53.79 19,687
01/12/2015 54.18 54.91 53.78 54.14 102,882
01/09/2015 54.17 54.745 53.51 54.48 49,359
01/08/2015 55.51 56.04 53.2 54.21 19,444
01/07/2015 56.385 56.385 54.21 55.72 10,534
01/06/2015 56.1 56.195 53.74 54.87 10,796
01/05/2015 58 58 56.05 56.15 13,741
01/02/2015 58.26 58.6 57.5 58 32,084
12/31/2014 57.05 58.76 57.05 58.15 13,085
12/30/2014 57.97 58.88 56.115 56.47 18,785
12/29/2014 57.66 58.6 57.02 57.95 5,912
12/26/2014 57.32 58.19 57.32 57.75 4,691
12/24/2014 57.31 57.5001 52.5 57.3 9,149
12/23/2014 56.56 58.17 55.8 56.98 9,722
12/22/2014 55.9 57.39 55.9 56.34 11,411
12/19/2014 54.64 56.24 54.05 56.15 41,156
12/18/2014 54.8 56.99 53.78 54.84 33,534
12/17/2014 55 55 51.26 54.75 11,741
12/16/2014 52.28 54.76 50.69 51.85 17,589
12/15/2014 54.71 55.26 52.02 52.21 21,067
12/12/2014 52.67 54.95 52.3 54.13 16,409
12/11/2014 52.43 54.22 52.16 53.4 19,697
12/10/2014 50.74 52.57 48.69 52.11 18,825
12/09/2014 48.32 51.01 47.6825 50.85 24,270
12/08/2014 48.46 49.32 47.81 48.81 32,127
12/05/2014 47.64 49.5 47.64 48.49 27,022
12/04/2014 46.29 48.05 45.92 47.71 16,528
12/03/2014 45.66 47.16 45.66 46.89 11,110
12/02/2014 44.57 46.43 44.404 46.24 45,098
12/01/2014 43.4 45.74 43.4 45.44 13,215
11/28/2014 45.31 45.495 44.68 44.73 4,604
11/26/2014 44.84 45.73 44.84 45.61 5,298
11/25/2014 44.88 45.25 44.6 44.91 9,506
11/24/2014 44.85 44.85 44.176 44.54 4,042
11/21/2014 44.45 44.45 43.1501 44.16 16,390
11/20/2014 43.91 44.1199 43.1 43.73 5,317
11/19/2014 44.64 44.64 43.88 44.1 16,108
11/18/2014 43.73 44.9 43.716 44.58 7,727
11/17/2014 43.73 44.27 43.63 43.68 4,129
11/14/2014 45.02 45.65 43.67 44.25 11,283
11/13/2014 45.67 46.28 44.84 44.86 11,856
11/12/2014 45.37 46.43 45.1 45.84 32,784
11/11/2014 45.58 45.75 45.04 45.63 13,939
11/10/2014 44.88 45.2095 44.41 45.09 17,931
11/07/2014 45.45 45.5 44.67 45.48 11,311
11/06/2014 45.59 45.9 45.01 45.73 22,421
11/05/2014 46.22 47.48 45.26 45.73 36,223
11/04/2014 45.5 46.59 45.24 46 39,472
11/03/2014 45.84 46 45.48 45.83 18,338
10/31/2014 44.96 48.69 44.92 45.99 139,126
10/30/2014 44.32 44.89 44.07 44.33 38,064
10/29/2014 43.97 44.4 43.815 44.39 17,687
10/28/2014 43.9 44.51 43.35 44.19 17,615
10/27/2014 43.69 43.812 42.5 43.14 10,992
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?