AEPI

AEP Industries Inc. Historical Stock Prices

$52.57
*  
1.88
3.45%
Get AEPI Alerts
*Delayed - data as of Sep. 1, 2015  -  Find a broker to begin trading AEPI now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    AEPI Pre-Market
 
 
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 01-JUN-2015 TO 01-SEP-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.
16:00  53.89  54.83  52.32  52.57 22,590
09/01/2015 53.89 54.83 52.32 52.57 22,590
08/31/2015 53.5 55.49 53.16 54.45 31,125
08/28/2015 54.25 54.39 53.14 53.89 21,239
08/27/2015 54.25 55.4499 53.19 54.4 19,243
08/26/2015 54.31 54.59 52.73 54.3 19,357
08/25/2015 55.34 55.34 52.74 53.53 19,301
08/24/2015 54.67 56.1 53.3 53.68 38,837
08/21/2015 56.42 58.12 56.42 57.13 28,114
08/20/2015 57.38 57.7 56.3 57.15 31,157
08/19/2015 57.69 57.83 56.37 57.16 12,207
08/18/2015 57.51 57.99 57.09 57.69 23,192
08/17/2015 57.37 58.13 56.41 57.94 30,776
08/14/2015 55.58 57.83 54.785 57.37 43,695
08/13/2015 54.32 56.51 53.47 55.69 41,034
08/12/2015 52.9 54.06 52.01 53.83 29,607
08/11/2015 52.5 52.7 51.9 52.34 23,455
08/10/2015 52.8 53.67 51.5275 52.47 39,816
08/07/2015 50.75 54.02 50.75 52.77 36,168
08/06/2015 50.55 51.54 49.12 50.91 23,140
08/05/2015 50.65 50.86 49.69 50.55 35,586
08/04/2015 49.31 51.3 48.97 50.65 44,071
08/03/2015 48.67 49.87 47.425 49.19 43,371
07/31/2015 48.43 48.75 42.9801 48.35 124,148
07/30/2015 47.89 48.81 47.45 48.48 29,809
07/29/2015 49.76 50.6 47.2 47.8 76,699
07/28/2015 51.44 51.5475 48.74 49.76 185,230
07/27/2015 57.5 57.5 50.305 51.64 107,200
07/24/2015 60.38 60.38 57.57 57.57 14,974
07/23/2015 60.97 61.55 60.1501 60.85 15,554
07/22/2015 60.81 61.19 59.1 60.98 12,684
07/21/2015 60.3 60.92 59.59 59.75 15,337
07/20/2015 61.3 62.52 59.41 59.56 23,624
07/17/2015 60.92 61.655 60.6 60.6 16,228
07/16/2015 61.4 62.75 60.1101 61.08 32,395
07/15/2015 59.16 61.62 58.85 60.75 23,136
07/14/2015 57.93 59.7743 57.93 59.5 43,821
07/13/2015 58.25 58.9 56.87 57.83 45,376
07/10/2015 57.18 57.56 56.59 57.55 17,880
07/09/2015 57.36 58 56.31 56.86 13,120
07/08/2015 56.33 57.42 56.33 57 29,243
07/07/2015 56.8 57.13 56.46 56.69 21,538
07/06/2015 56.3 57.09 56.0293 56.75 15,860
07/02/2015 55.27 57.58 55.27 56.41 11,221
07/01/2015 56.04 56.37 54.8 55.52 16,252
06/30/2015 55.4 55.5 54.65 55.2 12,001
06/29/2015 56.13 56.13 54.76 55.2 10,530
06/26/2015 55.6 56 54.5836 55.5 53,581
06/25/2015 55.32 55.8 53.92 55.4 16,577
06/24/2015 54.99 55.21 54.14 55.2 5,275
06/23/2015 53.8 55.618 53.2 55.08 3,538
06/22/2015 55.52 55.52 52.59 53.8 14,497
06/19/2015 55.35 55.66 51.05 54.56 11,709
06/18/2015 53.91 56.52 53.3 55.02 8,706
06/17/2015 55.16 55.16 53.46 54.09 3,648
06/16/2015 56.22 56.4 54.95 55.25 6,454
06/15/2015 56.21 57.43 54.93 56.69 8,464
06/12/2015 54.94 56.86 54.61 56.32 7,226
06/11/2015 53.99 57.12 53.98 55.28 17,599
06/10/2015 53.1 54.41 52.51 54.31 5,019
06/09/2015 51 52.6 51 52.22 4,458
06/08/2015 50.02 51.17 49.165 50.29 6,079
06/05/2015 49.66 50.68 48.47 50.5 32,961
06/04/2015 49.65 50.365 48.905 49.37 7,992
06/03/2015 47.52 49.95 47.52 49.84 6,515
06/02/2015 48.66 49.96 48.66 49.8 6,644
06/01/2015 50.73 50.73 47.87 49.82 6,886
*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?