Aegion Corp Historical Stock Prices

AEGN 
$19.74
*  
0.05
0.25%
Get AEGN Alerts
*Delayed - data as of Nov. 25, 2014  -  Find a broker to begin trading AEGN now
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    AEGN Pre-Market
 
 
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 25-AUG-2014 TO 25-NOV-2014

Date Open High Low Close / Last Volume
16:00  19.75  20  19.60  19.74 505,759
11/25/2014 19.75 20 19.6 19.74 505,759
11/24/2014 19.42 19.9 19.21 19.69 488,060
11/21/2014 19.69 19.69 19.2 19.43 276,870
11/20/2014 18.87 19.56 18.87 19.34 470,291
11/19/2014 19.08 19.62 18.73 18.91 520,600
11/18/2014 18.91 19.32 18.8 19.09 365,192
11/17/2014 19 19.22 18.74 18.87 447,617
11/14/2014 19.17 19.32 18.93 19.09 387,212
11/13/2014 19.87 19.89 18.9503 19.1 399,068
11/12/2014 19.5 19.84 19.25 19.79 279,180
11/11/2014 19.72 19.97 19.1 19.6 335,339
11/10/2014 19.39 19.84 19.0801 19.82 436,853
11/07/2014 19.1 19.38 18.78 19.28 286,213
11/06/2014 19.31 19.48 18.67 19.16 297,161
11/05/2014 19.57 19.79 19.18 19.35 453,974
11/04/2014 18.1 18.65 18.1 18.6 342,256
11/03/2014 18.29 18.51 17.94 18.24 409,646
10/31/2014 18.42 18.61 18.11 18.32 506,600
10/30/2014 17.7 18.22 17.33 18.17 414,952
10/29/2014 18.25 18.25 17.55 17.68 234,685
10/28/2014 17.71 18.22 17.55 18.15 279,029
10/27/2014 17.65 17.83 17.44 17.71 274,829
10/24/2014 17.79 18.12 17.6 17.74 329,028
10/23/2014 17.64 18.3 17.64 17.74 351,726
10/22/2014 18.07 18.21 17.56 17.58 308,270
10/21/2014 17.6 18.0225 17.6 17.86 174,110
10/20/2014 17.21 17.55 17.21 17.46 178,231
10/17/2014 17.55 17.79 17.21 17.29 330,346
10/16/2014 16.88 17.55 16.88 17.3 375,300
10/15/2014 16.75 17.26 16.54 17.09 428,370
10/14/2014 17 17.83 16.842 17.04 472,972
10/13/2014 16.99 17.45 16.93 16.97 418,247
10/10/2014 17.18 17.42 16.95 17.01 494,791
10/09/2014 18.11 18.12 17.32 17.33 581,164
10/08/2014 18.83 18.83 17.72 18.19 704,991
10/07/2014 20.55 20.55 19.29 19.38 842,779
10/06/2014 22.38 22.43 22.02 22.05 264,521
10/03/2014 22.38 22.61 22.12 22.29 221,499
10/02/2014 22.18 22.31 22.01 22.14 283,672
10/01/2014 22.27 22.51 21.94 21.97 323,564
09/30/2014 22.5 22.65 22.25 22.25 282,944
09/29/2014 22.19 22.62 22.19 22.57 178,180
09/26/2014 22.31 22.67 22.25 22.51 202,886
09/25/2014 22.6 22.79 22.16 22.31 288,815
09/24/2014 23.49 23.51 22.62 22.7 401,386
09/23/2014 23.6 23.77 23.38 23.39 262,058
09/22/2014 23.69 23.85 23.25 23.74 260,185
09/19/2014 24.49 24.6 23.77 23.93 749,113
09/18/2014 24.27 24.45 24.075 24.4 159,372
09/17/2014 24.11 24.58 23.99 24.16 249,905
09/16/2014 24.33 24.51 24.05 24.15 234,204
09/15/2014 24.3 24.59 24.15 24.37 258,187
09/12/2014 24.69 24.79 24.12 24.34 241,122
09/11/2014 24.25 24.86 24.25 24.67 155,970
09/10/2014 23.99 24.55 23.79 24.38 356,798
09/09/2014 24.43 24.48 23.9 23.99 410,520
09/08/2014 24.38 24.84 24.38 24.55 137,319
09/05/2014 24.25 24.53 24.01 24.43 264,546
09/04/2014 24.5 24.9 24.2651 24.37 243,796
09/03/2014 24.62 24.62 24.11 24.46 350,055
09/02/2014 24.68 24.784 24.03 24.47 583,985
08/29/2014 24.46 24.78 24.12 24.66 221,225
08/28/2014 24.68 24.8 23.2 24.34 298,827
08/27/2014 25.08 25.38 24.645 24.73 231,522
08/26/2014 24.8 25.52 24.67 25.1 308,062
08/25/2014 24.69 24.92 24.38 24.78 285,905
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?