Historical Stock Prices

AEUA 
$40.01
*  
0.01
0.02%
Get AEUA Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading AEUA now
Exchange:NYSE
Industry: Energy
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 23-JUN-2016 TO 23-SEP-2016

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.
09/23/2016 39.79 40.46 39.75 40.01 43,317
09/22/2016 39.76 40.38 39.76 40 48,907
09/21/2016 39.35 39.975 39.19 39.65 43,115
09/20/2016 39.57 39.7868 38.8601 39.35 71,694
09/19/2016 38.78 39.64 38.63 39.31 26,000
09/16/2016 38.24 38.95 38.101 38.87 14,279
09/15/2016 38.33 38.3999 37.94 37.98 29,028
09/14/2016 38.6 38.79 38.345 38.4 31,953
09/13/2016 38.3 39 38 38.53 49,681
09/12/2016 38.4899 38.4899 38 38.29 27,365
09/09/2016 38.04 38.68 37.98 38.32 37,886
09/08/2016 37.93 38.54 37.81 38.46 26,279
09/07/2016 38.12 38.32 37.5 37.5 23,281
09/06/2016 38.09 38.3499 37.8 37.91 12,223
09/02/2016 37.66 38.18 37.6501 37.95 9,290
09/01/2016 38.1 38.35 37.51 37.8 30,774
08/31/2016 38 38.35 37.57 38.2 12,770
08/30/2016 38.24 38.25 37.9146 38 105,286
08/29/2016 37.38 38.13 37.3 38.1 29,347
08/26/2016 37.94 38.03 37.2601 37.6499 34,513
08/25/2016 37.61 37.9799 37.48 37.7 103,440
08/24/2016 38.01 38.01 37.25 37.98 15,645
08/23/2016 37.49 37.97 37.26 37.97 24,607
08/22/2016 37.25 37.5 36.725 37.31 8,010
08/19/2016 37.95 38 36.85 37.2 68,764
08/18/2016 38.09 38.62 37.768 38.55 128,227
08/17/2016 37.5001 38.0642 37.5001 38.01 34,729
08/16/2016 37.55 38.13 37.55 37.85 8,910
08/15/2016 37.6899 37.6899 37.36 37.41 14,726
08/12/2016 37 37.3 36.955 37.3 123,234
08/11/2016 37.05 37.2499 36.62 36.62 10,935
08/10/2016 37.05 37.2399 36.97 37.02 10,524
08/09/2016 37 37 36.76 37 7,249
08/08/2016 37.2203 37.2203 36.54 36.81 24,666
08/05/2016 37.4299 37.4299 36.67 36.8 14,372
08/04/2016 37.11 37.11 36.93 36.93 7,815
08/03/2016 36.75 37.5 36.75 36.93 16,114
08/02/2016 37.58 37.75 36.76 36.98 20,678
08/01/2016 38.2 38.2 37.26 37.59 20,424
07/29/2016 37.32 38.17 37.28 38.04 23,182
07/28/2016 37.33 38.2399 37.28 37.66 15,992
07/27/2016 37 37.99 37 37.88 89,760
07/26/2016 37.35 37.41 36.89 37.41 12,137
07/25/2016 37.9 38.2499 36.87 37.15 10,068
07/22/2016 37.5 37.88 37.06 37.06 5,395
07/21/2016 37.47 38.01 36.68 37.42 10,858
07/20/2016 37.03 37.8599 36.96 37.33 15,208
07/19/2016 37.3699 37.41 36.7263 37.03 3,583
07/18/2016 37.47 37.47 36.63 37.15 2,005
07/15/2016 38.2399 38.2399 36.69 37.03 6,138
07/14/2016 36.97 37.6699 36.97 37.6 12,312
07/13/2016 37.75 37.75 36.78 37.21 6,294
07/12/2016 37.07 37.7199 37.07 37.5224 770
07/11/2016 37.98 37.98 36.8801 37.1001 7,937
07/08/2016 37.25 37.51 36.63 37.5 7,556
07/07/2016 37.25 37.42 36.31 36.82 12,901
07/06/2016 36.89 37.03 36.04 37.03 5,339
07/05/2016 36 36.6 35.79 36.6 5,540
07/01/2016 37.16 37.3 36.75 36.82 7,032
06/30/2016 37.96 37.96 36.4 36.66 59,747
06/29/2016 36.35 37.45 36.35 37.45 8,568
06/28/2016 36.88 36.88 36.09 36.42 8,456
06/27/2016 36.9299 36.9299 35.46 35.86 25,510
06/24/2016 36.27 37.7 36.27 36.38 15,289
06/23/2016 37.39 37.54 36.98 37.45 7,284
*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?