Historical Stock Prices

AEGN 
$18.52
*  
0.10
0.54%
Get AEGN Alerts
*Delayed - data as of May 1, 2015  -  Find a broker to begin trading AEGN now
Exchange: NASDAQ
Industry: Basic Industries
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 01-FEB-2015 TO 01-MAY-2015

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.
05/01/2015 18.43 18.6 18.08 18.52 180,272
04/30/2015 18.78 18.85 18.34 18.42 311,577
04/29/2015 17.73 18.93 17.72 18.85 321,484
04/28/2015 18.91 19.11 18.69 18.89 167,376
04/27/2015 18.85 19.43 18.81 18.93 249,753
04/24/2015 18.66 19.18 18.63 18.99 357,796
04/23/2015 18.63 19.088 18.45 18.65 141,264
04/22/2015 18.52 18.975 18.4 18.69 173,631
04/21/2015 18.51 18.658 18.32 18.55 110,337
04/20/2015 18.41 18.74 18.25 18.47 138,971
04/17/2015 18.55 18.6 18.24 18.33 163,527
04/16/2015 18.96 19.1 18.7 18.7 205,229
04/15/2015 18.7 19.29 18.66 19.02 355,683
04/14/2015 18.47 18.555 18.4 18.46 218,305
04/13/2015 18.34 18.51 18.17 18.46 365,928
04/10/2015 18.51 18.52 18.29 18.32 170,513
04/09/2015 18.55 18.69 18.3 18.49 226,293
04/08/2015 18.69 18.83 18.21 18.58 411,105
04/07/2015 18.34 18.715 18.32 18.63 246,112
04/06/2015 17.99 18.54 17.92 18.38 260,046
04/02/2015 17.92 18.29 17.92 18.02 231,911
04/01/2015 18.02 18.2299 17.88 18 211,224
03/31/2015 18.1 18.42 18.01 18.05 269,115
03/30/2015 18.26 18.48 18.24 18.25 199,106
03/27/2015 18.13 18.28 17.89 18.22 184,215
03/26/2015 18.13 18.4 17.9 18.06 275,673
03/25/2015 18.5 18.51 18.14 18.15 178,907
03/24/2015 18.39 18.56 18.23 18.42 164,549
03/23/2015 17.77 18.46 17.77 18.33 216,272
03/20/2015 17.74 17.9599 17.63 17.75 935,089
03/19/2015 17.84 17.89 17.48 17.6 216,312
03/18/2015 17.62 18.02 17.39 18.02 209,544
03/17/2015 17.41 17.8 17.23 17.75 300,329
03/16/2015 17.86 17.98 17.34 17.57 285,562
03/13/2015 17.83 17.84 17.49 17.75 270,869
03/12/2015 17.75 18.035 17.66 17.91 195,585
03/11/2015 17.63 17.7599 17.41 17.6 287,400
03/10/2015 17.94 18.81 17.51 17.68 292,457
03/09/2015 17.44 17.61 17.37 17.5 203,951
03/06/2015 17.91 18.1596 17.34 17.34 210,043
03/05/2015 18.2 18.2 17.7 17.98 196,055
03/04/2015 18.24 18.32 17.76 18.24 215,360
03/03/2015 18.37 18.48 18.13 18.31 576,808
03/02/2015 18.04 18.53 17.67 18.49 414,187
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
*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?