Aegion Corp Historical Stock Prices

AEGN 
$18.18
*  
0.09
0.5%
Get AEGN Alerts
*Delayed - data as of Mar. 2, 2015 12:02 ET  -  Find a broker to begin trading AEGN now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    AEGN Real Time
 
 
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 29-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
12:02  18.04  18.20  17.67  18.18 171,425
02/27/2015 17.49 18.2 17.46 18.09 357,222
02/26/2015 19.47 19.47 17.17 17.68 459,263
02/25/2015 17.08 17.2 16.83 17.14 163,283
02/24/2015 17.01 17.17 16.73 17.14 157,765
02/23/2015 16.54 16.93 16.43 16.89 142,869
02/20/2015 17 17.03 16.59 16.66 195,788
02/19/2015 17.07 17.16 16.95 17.06 137,340
02/18/2015 16.91 17.23 16.91 17.22 103,308
02/17/2015 17.08 17.19 16.86 17.04 113,579
02/13/2015 16.75 17.23 16.6901 17.13 208,802
02/12/2015 16.76 16.91 16.63 16.66 164,177
02/11/2015 16.73 16.73 16.3601 16.56 116,399
02/10/2015 17.52 17.82 16.76 16.82 179,420
02/09/2015 17.38 17.675 16.8 17.45 258,715
02/06/2015 16.63 17.4 16.45 17.4 285,084
02/05/2015 16.58 16.66 16.36 16.55 268,731
02/04/2015 16.66 16.72 16.39 16.47 140,830
02/03/2015 15.76 16.78 15.65 16.74 765,068
02/02/2015 15.41 15.67 15.35 15.65 228,489
01/30/2015 15.68 15.76 15.31 15.32 367,466
01/29/2015 15.68 15.78 15.47 15.78 358,238
01/28/2015 16.14 16.165 15.64 15.69 257,015
01/27/2015 15.98 16.18 15.85 16.12 182,107
01/26/2015 16.05 16.28 16 16.23 250,518
01/23/2015 16.07 16.21 15.96 16.05 679,464
01/22/2015 15.91 16.1 15.82 16.04 663,530
01/21/2015 15.79 15.98 15.715 15.89 481,546
01/20/2015 15.89 15.98 15.66 15.78 711,399
01/16/2015 15.76 16.02 15.72 15.89 233,695
01/15/2015 15.89 16.11 15.53 15.81 409,679
01/14/2015 15.74 16.09 15.53 15.88 303,386
01/13/2015 16.44 16.7799 15.85 16.06 375,720
01/12/2015 16.58 16.6887 16.16 16.33 377,795
01/09/2015 16.84 17.0061 16.61 16.63 165,038
01/08/2015 17 17.12 16.82 16.95 267,070
01/07/2015 17.12 17.21 16.73 16.87 247,713
01/06/2015 17.65 17.7 16.81 16.97 258,734
01/05/2015 18.28 18.41 17.52 17.57 179,725
01/02/2015 18.66 18.75 18.06 18.38 179,178
12/31/2014 18.79 19 18.56 18.61 216,554
12/30/2014 18.47 18.87 18.3872 18.77 202,410
12/29/2014 18.54 18.725 18.44 18.49 375,240
12/26/2014 18.28 18.62 18.27 18.54 332,163
12/24/2014 18.32 18.4595 18.18 18.29 134,881
12/23/2014 17.88 18.36 17.69 18.23 487,852
12/22/2014 17.54 17.7 17.4 17.69 422,782
12/19/2014 17.59 17.7 17.36 17.53 1,392,729
12/18/2014 17.61 17.67 17.41 17.61 412,842
12/17/2014 17.1 17.4 16.94 17.36 431,291
12/16/2014 16.79 17.37 16.77 17.12 332,804
12/15/2014 16.96 17.23 16.69 16.84 320,268
12/12/2014 17.16 17.3 16.75 16.84 225,143
12/11/2014 17.5 17.76 17.35 17.39 159,258
12/10/2014 17.97 18.08 17.39 17.46 280,340
12/09/2014 17.5 18.11 17.5 18.06 292,027
12/08/2014 18.2 18.38 17.69 17.74 282,265
12/05/2014 18.5 18.65 18.28 18.305 358,480
12/04/2014 18.39 18.67 18.34 18.46 594,938
12/03/2014 18.46 18.68 18.37 18.45 958,497
12/02/2014 18.38 18.62 18.22 18.4 644,479
12/01/2014 18.92 18.92 18.32 18.41 422,462
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?