Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
AEF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 4.56 | 0.00 | 0.00% | 4.55 | 4.60 | 4.46 | 58,338 |
| May 17 2024 | 4.56 | -0.10 | -2.15% | 4.61 | 4.62 | 4.48 | 32,029 |
| May 16 2024 | 4.66 | 0.14 | 3.10% | 4.48 | 4.72 | 4.48 | 88,601 |
| May 15 2024 | 4.52 | -0.13 | -2.80% | 4.68 | 4.68 | 4.44 | 84,386 |
| May 14 2024 | 4.65 | 0.03 | 0.65% | 4.55 | 4.65 | 4.55 | 38,363 |
| May 13 2024 | 4.62 | -0.08 | -1.60% | 4.59 | 4.63 | 4.48 | 74,980 |
| May 10 2024 | 4.695 | 0.23 | 5.03% | 4.50 | 4.71 | 4.48 | 162,003 |
| May 09 2024 | 4.47 | -0.01 | -0.22% | 4.47 | 4.50 | 4.33 | 130,521 |
| May 08 2024 | 4.48 | -0.07 | -1.54% | 4.46 | 4.64 | 4.46 | 178,622 |
| May 07 2024 | 4.55 | 0.02 | 0.44% | 4.60 | 4.66 | 4.46 | 59,203 |
| May 06 2024 | 4.53 | -0.01 | -0.22% | 4.52 | 4.55 | 4.43 | 123,621 |
| May 03 2024 | 4.54 | 0.19 | 4.37% | 4.39 | 4.56 | 4.36 | 101,604 |
| May 02 2024 | 4.35 | -0.09 | -2.03% | 4.47 | 4.49 | 4.32 | 197,709 |
| May 01 2024 | 4.44 | -0.27 | -5.73% | 4.75 | 4.75 | 4.44 | 97,121 |
| Apr 30 2024 | 4.71 | -0.18 | -3.68% | 4.85 | 4.90 | 4.71 | 38,247 |
| Apr 29 2024 | 4.89 | -0.01 | -0.20% | 4.89 | 4.95 | 4.85 | 91,063 |
| Apr 26 2024 | 4.90 | 0.01 | 0.20% | 4.88 | 4.93 | 4.71 | 220,755 |
| Apr 24 2024 | 4.89 | 0.05 | 1.03% | 4.88 | 4.96 | 4.85 | 105,946 |
| Apr 23 2024 | 4.84 | 0.05 | 1.04% | 4.75 | 4.93 | 4.74 | 112,358 |
| Apr 22 2024 | 4.79 | 0.27 | 5.97% | 4.55 | 4.79 | 4.47 | 172,248 |
| Apr 19 2024 | 4.52 | -0.18 | -3.83% | 4.80 | 4.80 | 4.37 | 198,924 |
| Apr 18 2024 | 4.70 | 0.08 | 1.73% | 4.63 | 4.73 | 4.55 | 128,354 |
| Apr 17 2024 | 4.62 | 0.05 | 1.09% | 4.51 | 4.68 | 4.49 | 143,576 |
| Apr 16 2024 | 4.57 | -0.21 | -4.39% | 4.68 | 4.72 | 4.42 | 315,568 |
| Apr 15 2024 | 4.78 | -0.04 | -0.83% | 4.75 | 4.82 | 4.72 | 121,664 |
| Apr 12 2024 | 4.82 | -0.20 | -3.98% | 5.02 | 5.05 | 4.78 | 70,202 |
| Apr 11 2024 | 5.02 | 0.01 | 0.20% | 4.86 | 5.03 | 4.86 | 87,318 |
| Apr 10 2024 | 5.01 | -0.02 | -0.40% | 5.03 | 5.10 | 4.97 | 102,305 |
| Apr 09 2024 | 5.03 | 0.24 | 5.01% | 4.95 | 5.08 | 4.95 | 85,975 |
| Apr 08 2024 | 4.79 | 0.00 | 0.00% | 4.79 | 4.79 | 4.79 | 0.00 |
| Apr 05 2024 | 4.79 | -0.09 | -1.84% | 4.81 | 4.85 | 4.76 | 97,298 |
| Apr 04 2024 | 4.88 | 0.05 | 1.04% | 4.82 | 4.95 | 4.80 | 58,680 |
| Apr 03 2024 | 4.83 | -0.19 | -3.78% | 5.00 | 5.00 | 4.83 | 103,782 |
| Apr 02 2024 | 5.02 | 0.07 | 1.41% | 4.93 | 5.02 | 4.875 | 137,454 |
| Mar 28 2024 | 4.95 | 0.08 | 1.64% | 4.95 | 5.01 | 4.82 | 180,986 |
| Mar 27 2024 | 4.87 | 0.05 | 1.04% | 4.80 | 4.96 | 4.80 | 118,373 |
| Mar 26 2024 | 4.82 | -0.11 | -2.23% | 4.90 | 4.96 | 4.82 | 58,176 |
| Mar 25 2024 | 4.93 | 0.09 | 1.86% | 4.84 | 4.95 | 4.80 | 99,511 |
| Mar 22 2024 | 4.84 | -0.02 | -0.41% | 4.83 | 4.88 | 4.83 | 52,556 |
| Mar 21 2024 | 4.86 | 0.20 | 4.29% | 4.75 | 4.91 | 4.74 | 103,935 |
| Mar 20 2024 | 4.66 | -0.05 | -1.06% | 4.73 | 4.74 | 4.61 | 86,533 |
| Mar 19 2024 | 4.71 | 0.00 | 0.00% | 4.58 | 4.84 | 4.58 | 120,715 |
| Mar 18 2024 | 4.71 | -0.05 | -1.05% | 4.74 | 4.91 | 4.57 | 219,842 |
| Mar 15 2024 | 4.76 | -0.05 | -1.04% | 4.82 | 4.82 | 4.65 | 96,004 |
| Mar 14 2024 | 4.81 | 0.05 | 1.05% | 4.79 | 4.92 | 4.59 | 146,117 |
| Mar 13 2024 | 4.76 | 0.01 | 0.21% | 4.78 | 4.78 | 4.715 | 88,123 |
| Mar 12 2024 | 4.75 | 0.10 | 2.15% | 4.70 | 4.77 | 4.64 | 57,259 |
| Mar 11 2024 | 4.65 | -0.10 | -2.11% | 4.71 | 4.77 | 4.60 | 86,755 |
| Mar 08 2024 | 4.75 | -0.08 | -1.66% | 4.80 | 4.89 | 4.74 | 68,016 |
| Mar 07 2024 | 4.83 | 0.09 | 1.90% | 4.79 | 4.89 | 4.75 | 71,787 |
| Mar 06 2024 | 4.74 | -0.07 | -1.46% | 4.82 | 4.83 | 4.58 | 216,824 |
| Mar 05 2024 | 4.81 | -0.22 | -4.37% | 4.98 | 4.98 | 4.80 | 143,563 |
| Mar 04 2024 | 5.03 | -0.12 | -2.33% | 5.10 | 5.20 | 4.94 | 112,608 |
| Mar 01 2024 | 5.15 | -0.20 | -3.74% | 5.20 | 5.29 | 5.09 | 58,035 |
| Feb 29 2024 | 5.35 | 0.21 | 4.09% | 5.11 | 5.35 | 5.11 | 60,853 |
| Feb 28 2024 | 5.14 | -0.05 | -0.96% | 5.19 | 5.19 | 4.98 | 101,967 |
| Feb 27 2024 | 5.19 | -0.05 | -0.95% | 5.25 | 5.29 | 5.02 | 53,272 |
| Feb 26 2024 | 5.24 | -0.11 | -2.06% | 5.31 | 5.35 | 5.19 | 95,444 |
| Feb 23 2024 | 5.35 | 0.47 | 9.63% | 4.95 | 5.42 | 4.95 | 203,681 |
| Feb 22 2024 | 4.88 | -0.11 | -2.20% | 5.01 | 5.01 | 4.73 | 143,745 |
| Feb 21 2024 | 4.99 | 0.15 | 3.10% | 4.71 | 5.04 | 4.71 | 145,011 |
