$48.48 +0.68 (%) AEP Industries Inc - NASDAQ

Jul. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AEPI historical data

Date Open High Low Close Volume
7/29/201549.7650.6047.2047.8076,699
7/28/201551.4451.5548.7449.76185,230
7/27/201557.5057.5050.3151.64107,200
7/24/201560.3860.3857.5757.5714,974
7/23/201560.9761.5560.1560.8515,554
7/22/201560.8161.1959.1060.9812,684
7/21/201560.3060.9259.5959.7515,337
7/20/201561.3062.5259.4159.5623,624
7/17/201560.9261.6660.6060.6016,228
7/16/201561.4062.7560.1161.0832,395
7/15/201559.1661.6258.8560.7523,136
7/14/201557.9359.7757.9359.5043,821
7/13/201558.2558.9056.8757.8345,376
7/10/201557.1857.5656.5957.5517,880
7/9/201557.3658.0056.3156.8613,120
7/8/201556.3357.4256.3357.0029,243
7/7/201556.8057.1356.4656.6921,538
7/6/201556.3057.0956.0356.7515,860
7/2/201555.2757.5855.2756.4111,221
7/1/201556.0456.3754.8055.5216,252
6/30/201555.4055.5054.6555.2012,001
6/29/201556.1356.1354.7655.2010,572
6/26/201555.6056.0054.5855.5053,581
6/25/201555.3255.8053.9255.4016,577
6/24/201554.9955.2154.1455.205,275
6/23/201553.8055.6253.2055.083,538
6/22/201555.5255.5252.5953.8014,497
6/19/201555.3555.6651.0554.5611,709
6/18/201553.9156.5253.3055.028,706
6/17/201555.1655.1653.4654.093,648
6/16/201556.2256.4054.9555.256,454
6/15/201556.2157.4354.9356.698,464
6/12/201554.9456.8654.6156.327,226
6/11/201553.9957.1253.9855.2817,599
6/10/201553.1054.4152.5154.315,019
6/9/201551.0052.6051.0052.224,458
6/8/201550.0251.1749.1750.296,079
6/5/201549.6650.6848.4750.5032,961
6/4/201549.6550.3748.9149.377,992
6/3/201547.5249.9547.5249.846,515
6/2/201548.6649.9648.6649.806,644
6/1/201550.7350.7347.8749.826,886
5/29/201550.0651.0349.9750.039,190
5/28/201548.9951.8148.9949.936,605
5/27/201550.2351.2549.3449.995,126
5/26/201549.8052.0049.8049.897,012
5/22/201550.2050.6447.9949.7925,847
5/21/201551.0051.9050.1050.108,503
5/20/201550.8051.3150.2150.817,119
5/19/201552.2952.6950.8051.079,988
5/18/201551.3052.8151.3052.436,767
5/15/201552.9953.0752.4452.753,720
5/14/201552.9054.0052.5153.004,998
5/13/201553.0254.3052.2052.217,616
5/12/201552.1652.4051.6252.407,050
5/11/201552.3653.0051.9153.003,683
5/8/201552.9053.1850.7852.457,980
5/7/201551.1352.2051.1352.152,727
5/6/201550.5051.6950.5051.033,945
5/5/201551.0151.0147.7450.0038,787
5/4/201550.1051.0049.5950.0910,030
5/1/201549.7550.5949.7550.265,191
4/30/201552.3452.3449.4650.1012,057
4/29/201552.8153.4751.5951.8511,110
4/28/201552.6653.3052.3152.488,242
4/27/201554.7654.8052.0052.7011,885
4/24/201552.6054.4152.6053.945,694
4/23/201552.4053.0051.8253.009,843
4/22/201554.9854.9853.4153.4510,621
4/21/201556.0056.0054.9555.446,289
4/20/201556.2056.2055.3555.7312,749
4/17/201556.0857.2154.9355.508,083
4/16/201555.7457.2655.7056.5414,330
4/15/201557.7358.1056.1056.308,227
4/14/201559.7159.7157.2257.9412,888
4/13/201557.8060.6457.8059.0237,148
4/10/201557.5457.9557.5457.732,193
4/9/201557.9357.9356.8857.642,741
4/8/201556.4256.8955.6156.7411,667
4/7/201556.2256.5555.3656.1412,614
4/6/201555.9556.3855.3555.808,982
4/2/201557.3057.3055.6556.287,448
4/1/201555.7458.6855.3356.7315,867
3/31/201555.3855.3852.9255.0410,179
3/30/201552.8555.7852.5055.7811,199
3/27/201551.5153.5851.5153.509,803
3/26/201552.8953.3251.3151.4514,298
3/25/201553.8153.8952.4252.607,333
3/24/201554.3255.2052.9654.1013,519
3/23/201553.3554.5852.9854.0212,961
3/20/201553.6654.0851.0153.5721,804
3/19/201552.7653.6652.7653.3013,593
3/18/201552.4653.9551.9553.3919,869
3/17/201550.5052.5649.9752.5427,355
3/16/201549.5052.1549.1950.5826,747
3/13/201545.6549.0345.0948.7422,532
3/12/201535.2050.1135.2045.5557,420
3/11/201549.2250.3048.4149.7212,220
3/10/201549.6650.4948.3849.149,126
3/9/201550.0450.7049.4650.2612,294
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!