Quantcast

Historical Stock Prices

AEF 
$7.05
*  
0.07
0.98%
Get AEF Alerts
*Delayed - data as of May 17, 2019  -  Find a broker to begin trading AEF now
Exchange:AMEX

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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-FEB-2019 TO 17-MAY-2019

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.
05/17/2019 7.17 7.17 7.02 7.05 214,893
05/16/2019 7.15 7.19 7.118 7.12 128,929
05/15/2019 7.11 7.16 7.08 7.15 107,304
05/14/2019 7.14 7.19 7.12 7.13 115,243
05/13/2019 7.19 7.19 7.09 7.1 201,996
05/10/2019 7.17 7.26 7.1534 7.25 144,986
05/09/2019 7.25 7.25 7.13 7.17 275,476
05/08/2019 7.22 7.25 7.17 7.24 45,474
05/07/2019 7.35 7.35 6.96 7.21 117,449
05/06/2019 7.42 7.4254 7.385 7.4 28,285
05/03/2019 7.48 7.55 7.48 7.53 43,011
05/02/2019 7.4305 7.49 7.4305 7.47 49,274
05/01/2019 7.44 7.5 7.44 7.47 62,924
04/30/2019 7.41 7.4884 7.41 7.4699 53,074
04/29/2019 7.32 7.51 7.32 7.48 53,793
04/26/2019 7.467 7.51 7.44 7.47 36,482
04/25/2019 7.46 7.51 7.42 7.48 231,790
04/24/2019 7.49 7.56 7.48 7.49 118,634
04/23/2019 7.56 7.6 7.56 7.57 85,596
04/22/2019 7.55 7.6 7.54 7.59 126,019
04/18/2019 7.54 7.619 7.54 7.619 104,935
04/17/2019 7.62 7.63 7.56 7.6 52,657
04/16/2019 7.5907 7.5907 7.544 7.57 68,496
04/15/2019 7.55 7.58 7.53 7.55 57,785
04/12/2019 7.56 7.6301 7.54 7.58 63,779
04/11/2019 7.52 7.58 7.52 7.55 71,221
04/10/2019 7.57 7.6 7.53 7.5801 52,979
04/09/2019 7.5 7.55 7.4872 7.49 90,531
04/08/2019 7.5 7.54 7.49 7.5399 34,909
04/05/2019 7.5079 7.56 7.4901 7.5018 126,301
04/04/2019 7.43 7.52 7.4 7.49 68,063
04/03/2019 7.43 7.52 7.4 7.49 104,712
04/02/2019 7.35 7.43 7.35 7.42 34,518
04/01/2019 7.39 7.48 7.33 7.37 43,356
03/29/2019 7.25 7.3 7.2 7.27 28,981
03/28/2019 7.12 7.2042 7.11 7.16 48,590
03/27/2019 7.22 7.22 7.14 7.18 64,600
03/26/2019 7.22 7.24 7.191 7.22 21,043
03/25/2019 7.15 7.19 7.1 7.16 25,210
03/22/2019 7.25 7.3251 7.23 7.23 100,015
03/21/2019 7.38 7.4 7.25 7.35 104,893
03/20/2019 7.29 7.38 7.2657 7.38 149,882
03/19/2019 7.33 7.3608 7.3 7.31 53,061
03/18/2019 7.32 7.3791 7.28 7.36 52,754
03/15/2019 7.25 7.34 7.22 7.32 35,083
03/14/2019 7.13 7.249 7.13 7.24 13,409
03/13/2019 7.15 7.34 7.15 7.19 69,283
03/12/2019 7.19 7.22 7.17 7.22 44,949
03/11/2019 7.07 7.1872 7.0407 7.16 110,662
03/08/2019 7.01 7.0899 7.01 7.06 31,398
03/07/2019 7.26 7.26 7.1 7.1385 29,892
03/06/2019 7.19 7.2599 7.18 7.2 33,744
03/05/2019 7.24 7.26 7.2 7.25 40,464
03/04/2019 7.2 7.26 7.1664 7.24 106,567
03/01/2019 7.26 7.26 7.2 7.22 59,145
02/28/2019 7.17 7.2699 7.12 7.2 75,090
02/27/2019 7.23 7.2799 7.2 7.24 68,746
02/26/2019 7.26 7.3399 7.26 7.31 57,258
02/25/2019 7.29 7.35 7.27 7.33 116,233
02/22/2019 7.19 7.2784 7.19 7.25 32,912
02/21/2019 7.165 7.24 7.16 7.17 149,062
02/20/2019 7.11 7.24 7.11 7.24 52,068
02/19/2019 7 7.21 6.97 7.17 99,016
*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?



Smart Portfolio