Historical Stock Prices

AEG 
$5.1
*  
unch
unch
Get AEG Alerts
*Delayed - data as of May 27, 2016  -  Find a broker to begin trading AEG now
Exchange: NYSE
Industry: Finance
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 27-FEB-2016 TO 27-MAY-2016

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.
05/27/2016 5.085 5.12 5.07 5.1 820,758
05/26/2016 5.11 5.14 5.1 5.1 1,130,581
05/25/2016 5.05 5.11 5.04 5.09 1,219,215
05/24/2016 4.98 5.05 4.97 5.03 1,496,895
05/23/2016 4.87 4.9 4.84 4.84 1,942,502
05/20/2016 5.04 5.09 5.04 5.07 1,777,865
05/19/2016 4.98 5.035 4.94 5 2,786,929
05/18/2016 4.81 4.98 4.8 4.95 2,893,590
05/17/2016 4.89 4.93 4.84 4.85 4,549,111
05/16/2016 4.86 4.94 4.86 4.91 2,187,227
05/13/2016 4.89 4.92 4.865 4.87 2,542,901
05/12/2016 4.97 4.98 4.865 4.92 2,400,077
05/11/2016 5.49 5.57 5.46 5.53 1,043,041
05/10/2016 5.54 5.6 5.53 5.59 983,395
05/09/2016 5.58 5.6 5.51 5.53 1,688,084
05/06/2016 5.5 5.605 5.49 5.58 1,199,678
05/05/2016 5.53 5.57 5.49 5.51 1,845,157
05/04/2016 5.62 5.665 5.58 5.61 1,127,910
05/03/2016 5.72 5.73 5.62 5.64 1,597,000
05/02/2016 5.8 5.9 5.76 5.89 1,353,185
04/29/2016 5.82 5.8335 5.74 5.76 1,883,594
04/28/2016 5.84 5.88 5.8 5.81 2,943,486
04/27/2016 5.81 5.875 5.8009 5.81 3,110,880
04/26/2016 5.9 5.91 5.87 5.89 1,316,339
04/25/2016 5.83 5.85 5.7701 5.82 1,322,668
04/22/2016 6.01 6.09 6.01 6.07 1,434,468
04/21/2016 6.08 6.09 5.99 6.05 1,537,896
04/20/2016 5.92 5.97 5.91 5.92 1,398,264
04/19/2016 5.86 5.9 5.83 5.86 975,041
04/18/2016 5.79 5.88 5.77 5.85 731,130
04/15/2016 5.81 5.83 5.78 5.79 775,325
04/14/2016 5.85 5.86 5.82 5.84 1,049,353
04/13/2016 5.76 5.84 5.75 5.84 1,260,622
04/12/2016 5.63 5.65 5.545 5.61 1,584,777
04/11/2016 5.58 5.62 5.53 5.55 1,520,627
04/08/2016 5.38 5.43 5.36 5.39 1,108,343
04/07/2016 5.3 5.32 5.2 5.22 1,350,251
04/06/2016 5.26 5.3 5.22 5.29 937,839
04/05/2016 5.29 5.29 5.23 5.24 1,590,146
04/04/2016 5.48 5.49 5.42 5.44 1,016,647
04/01/2016 5.37 5.41 5.36 5.4 1,176,060
03/31/2016 5.55 5.58 5.5 5.5 973,020
03/30/2016 5.57 5.63 5.5399 5.56 1,342,829
03/29/2016 5.52 5.64 5.5 5.63 1,048,776
03/28/2016 5.53 5.58 5.52 5.55 457,390
03/24/2016 5.5 5.54 5.48 5.53 929,487
03/23/2016 5.69 5.705 5.625 5.64 734,892
03/22/2016 5.65 5.71 5.64 5.7 785,922
03/21/2016 5.73 5.79 5.72 5.75 987,025
03/18/2016 5.81 5.84 5.76 5.8 1,483,464
03/17/2016 5.72 5.81 5.68 5.79 1,359,948
03/16/2016 5.57 5.72 5.57 5.71 1,284,206
03/15/2016 5.6 5.62 5.57 5.6 1,101,091
03/14/2016 5.65 5.7 5.61 5.68 1,672,774
03/11/2016 5.65 5.73 5.64 5.73 1,354,973
03/10/2016 5.5 5.55 5.4 5.5 2,421,803
03/09/2016 5.39 5.41 5.35 5.38 991,208
03/08/2016 5.38 5.39 5.305 5.32 1,896,788
03/07/2016 5.36 5.43 5.34 5.41 1,485,169
03/04/2016 5.42 5.47 5.39 5.41 1,293,380
03/03/2016 5.3 5.415 5.29 5.4 1,956,912
03/02/2016 5.24 5.32 5.22 5.32 1,343,087
03/01/2016 5.15 5.24 5.11 5.24 1,623,264
02/29/2016 5.03 5.055 4.99 5 1,090,322
*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?