AEPI Historical Prices | AEP Industries Inc. Stock

Dow

0.91% Nasdaq

0.87%

AEP Industries Inc. (AEPI)

-NasdaqGS

70.50 Jun 18, 4:00PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	69.31	70.95	69.13	70.50	99,800	70.50
Jun 17, 2013	67.24	69.80	67.07	69.45	38,700	69.45
Jun 14, 2013	66.13	67.49	65.53	66.20	20,300	66.20
Jun 13, 2013	65.64	67.05	65.59	66.42	30,000	66.42
Jun 12, 2013	67.56	68.79	64.89	66.05	121,100	66.05
Jun 11, 2013	65.27	68.83	64.43	67.89	86,100	67.89
Jun 10, 2013	77.00	78.13	65.44	65.85	180,200	65.85
Jun 7, 2013	82.54	82.74	82.05	82.42	9,300	82.42
Jun 6, 2013	82.87	83.45	81.84	82.36	10,600	82.36
Jun 5, 2013	84.09	84.09	82.19	83.03	16,900	83.03
Jun 4, 2013	83.61	84.21	82.70	83.47	10,600	83.47
Jun 3, 2013	83.90	83.94	82.72	83.86	36,500	83.86
May 31, 2013	81.89	83.59	81.89	83.48	38,600	83.48
May 30, 2013	83.34	83.59	81.58	82.78	21,100	82.78
May 29, 2013	84.64	85.45	81.90	82.20	42,400	82.20
May 28, 2013	83.89	85.80	83.53	85.27	13,800	85.27
May 24, 2013	81.95	83.88	81.35	83.53	23,300	83.53
May 23, 2013	82.53	83.30	81.76	81.96	11,100	81.96
May 22, 2013	84.33	85.10	82.73	83.40	16,500	83.40
May 21, 2013	84.74	85.22	84.21	84.43	7,900	84.43
May 20, 2013	84.68	85.25	84.53	84.86	9,000	84.86
May 17, 2013	84.88	85.35	84.40	84.80	17,300	84.80
May 16, 2013	85.10	85.10	84.09	84.40	8,700	84.40
May 15, 2013	83.79	84.58	83.79	84.33	15,200	84.33
May 14, 2013	83.76	85.02	83.39	84.19	10,600	84.19
May 13, 2013	82.89	83.65	82.35	83.23	10,000	83.23
May 10, 2013	81.65	82.78	81.65	82.75	6,100	82.75
May 9, 2013	80.80	81.84	80.80	81.32	14,800	81.32
May 8, 2013	79.18	82.25	79.18	81.09	14,200	81.09
May 7, 2013	79.11	79.58	78.95	79.50	7,600	79.50
May 6, 2013	78.36	79.47	78.36	79.06	9,400	79.06
May 3, 2013	77.51	78.91	77.40	78.52	12,900	78.52
May 2, 2013	76.55	77.28	76.31	76.87	29,700	76.87
May 1, 2013	76.93	78.43	76.25	76.70	35,900	76.70
Apr 30, 2013	77.96	77.96	76.48	77.10	9,300	77.10
Apr 29, 2013	75.42	76.44	75.05	76.24	5,200	76.24
Apr 26, 2013	75.00	75.29	74.21	74.96	12,700	74.96
Apr 25, 2013	75.12	76.01	74.47	74.94	13,000	74.94
Apr 24, 2013	74.59	74.97	74.08	74.75	11,200	74.75
Apr 23, 2013	72.88	74.21	72.88	74.07	11,500	74.07
Apr 22, 2013	71.80	72.56	71.36	72.33	13,200	72.33
Apr 19, 2013	70.78	72.24	69.69	71.80	36,800	71.80
Apr 18, 2013	70.95	71.53	70.48	71.00	29,000	71.00
Apr 17, 2013	70.74	71.72	70.14	71.18	23,200	71.18
Apr 16, 2013	70.42	72.58	69.60	71.39	29,500	71.39
Apr 15, 2013	69.81	70.82	69.10	70.15	50,100	70.15
Apr 12, 2013	69.64	70.48	69.63	70.21	11,000	70.21
Apr 11, 2013	69.40	70.29	69.13	69.62	9,800	69.62
Apr 10, 2013	67.29	69.61	67.29	69.26	22,100	69.26
Apr 9, 2013	67.55	68.04	67.26	67.26	14,000	67.26
Apr 8, 2013	67.19	67.90	66.51	67.57	58,800	67.57
Apr 5, 2013	67.72	68.63	66.74	67.20	38,900	67.20
Apr 4, 2013	68.64	69.29	68.08	68.19	27,300	68.19
Apr 3, 2013	70.49	70.73	68.77	68.79	49,300	68.79
Apr 2, 2013	71.25	71.25	70.15	70.25	26,500	70.25
Apr 1, 2013	71.81	71.97	70.66	70.82	26,900	70.82
Mar 28, 2013	71.34	72.10	71.15	71.81	21,600	71.81
Mar 27, 2013	71.50	72.38	71.41	71.56	37,300	71.56
Mar 26, 2013	71.99	72.35	71.38	71.74	17,800	71.74
Mar 25, 2013	71.66	72.50	70.72	71.57	31,000	71.57
Mar 22, 2013	72.92	72.97	71.64	71.78	37,400	71.78
Mar 21, 2013	72.21	72.91	71.45	72.59	26,800	72.59
Mar 20, 2013	69.15	73.33	68.02	72.61	39,800	72.61
Mar 19, 2013	73.32	73.50	71.89	72.58	58,100	72.58
Mar 18, 2013	72.90	73.62	72.56	72.99	41,100	72.99
Mar 15, 2013	75.62	75.62	72.87	73.01	62,000	73.01
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On AEPI

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

AEP Industries Inc. (AEPI)