Quantcast

Historical Stock Prices

AE 
$41
*  
0.74
1.84%
Get AE Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading AE now
Exchange:AMEX
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 20-APR-2018 TO 20-JUL-2018

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.
07/20/2018 40.61 41.6809 40.3376 41 6,843
07/19/2018 41.0731 41.3596 40.115 40.26 10,787
07/18/2018 40.697 40.78 40.23 40.23 1,472
07/17/2018 41.8738 41.8738 39.96 40.57 2,821
07/16/2018 39.5 40.5 39.5 40.45 6,277
07/13/2018 40.18 40.44 39.5 39.5 7,025
07/12/2018 39.98 40.78 39.5 40.25 18,808
07/11/2018 39.52 40.6559 39.4322 39.99 15,107
07/10/2018 41.909 42.091 40.6 40.72 5,165
07/09/2018 41.15 42.0559 41.15 41.59 5,996
07/06/2018 41 41.4 40.4036 41.05 21,762
07/05/2018 41.35 42.0336 40.5756 41.01 31,397
07/03/2018 42.3 43.075 41.4 41.5 2,992
07/02/2018 42.77 42.77 41.49 42.3 6,741
06/29/2018 43.11 44.48 42.9 43 6,949
06/28/2018 43.83 44 43 43 2,904
06/27/2018 44.5865 44.5865 42.76 44.08 5,125
06/26/2018 42.1 43.37 41.7114 43.37 6,013
06/25/2018 41.52 43.1003 41.52 42.1 12,759
06/22/2018 42.55 43.35 41.27 41.27 19,523
06/21/2018 41.94 43.1997 41.71 42.16 12,549
06/20/2018 42.29 42.67 40.8047 42.67 24,886
06/19/2018 40.68 43.2 40.68 41.41 26,142
06/18/2018 43 43 40.56 41.46 9,810
06/15/2018 43.73 43.73 42.7077 43.06 12,402
06/14/2018 43.95 44.39 43.71 43.71 7,312
06/13/2018 43.98 44.37 43.8318 44.1033 3,933
06/12/2018 44.4 44.6 43.4 43.4 2,458
06/11/2018 44.173 44.26 43.56 44.26 6,293
06/08/2018 44.64 44.7 43.5 43.5 9,160
06/07/2018 43.9 44.8122 42.7837 44.74 8,362
06/06/2018 43.251 44.498 43.251 43.44 9,360
06/05/2018 44.2 44.77 43.37 44.21 9,056
06/04/2018 45.6 46.12 44.2 44.2 8,673
06/01/2018 45.29 45.29 44.17 45.03 5,974
05/31/2018 45.7 45.71 44.17 44.17 8,873
05/30/2018 46.14 46.14 45.18 45.18 2,440
05/29/2018 46.72 47.72 45 45 15,350
05/25/2018 45.87 48.75 45.87 48.75 5,865
05/24/2018 47.73 47.925 46.7105 47.925 2,478
05/23/2018 48 48.09 47.5 48 5,697
05/22/2018 49.45 49.5049 48 48 2,987
05/21/2018 48.88 49.48 48.1707 49.48 2,669
05/18/2018 47 47.99 46.58 47.99 4,320
05/17/2018 45.56 47.02 45.56 47.02 10,235
05/16/2018 45.8 47.3 45.4 47 13,038
05/15/2018 45.16 45.8431 44.8 45.31 14,658
05/14/2018 46.65 49.08 45.16 45.2 9,831
05/11/2018 49.56 49.56 48.09 48.09 2,853
05/10/2018 48.69 49.2499 48.09 48.09 3,302
05/09/2018 49 49.24 48.015 48.08 1,958
05/08/2018 49.71 49.71 47.64 48 1,812
05/07/2018 49.3 50.33 48.5 49.74 10,297
05/04/2018 48.441 49.24 47.511 49.24 6,521
05/03/2018 48.5 48.68 47.81 48.53 5,142
05/02/2018 47.5 48.72 47.04 47.9 8,638
05/01/2018 46.29 47.24 45.65 47.24 6,835
04/30/2018 45.88 46.58 45.75 45.8 13,467
04/27/2018 46.88 46.88 44.9 44.9 10,275
04/26/2018 46.34 47.42 45.5 46.82 5,209
04/25/2018 46.05 46.27 46.05 46.23 1,509
04/24/2018 46.68 47.5992 45.815 46.68 2,419
04/23/2018 46.62 47.94 46.1 47.94 8,094
04/20/2018 46.73 47.6295 44.9936 46.05 8,532
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for AE

Research Brokers before you trade

Want to trade FX?

Smart Portfolio