Historical Stock Prices

AEGN 
$24.42
*  
0.34
 negative 
1.41%
Get AEGN Alerts
*Delayed - data as of Apr. 17, 2014 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 24.96 24.96 24.08 24.42 183,045
04/16/2014 24.34 24.44 23.95 24.08 155,462
04/15/2014 24.03 24.29 23.78 24.2 253,640
04/14/2014 24.26 24.26 23.82 23.97 163,427
04/11/2014 24.03 24.31 23.95 23.95 171,479
04/10/2014 24.61 24.61 23.9 24.22 223,553
04/09/2014 24.48 24.648 23.78 24.57 220,364
04/08/2014 23.82 24.41 23.7875 24.12 185,367
04/07/2014 24.33 24.43 23.6 23.95 203,705
04/04/2014 25.37 25.45 24.38 24.46 236,983
04/03/2014 24.94 25.375 24.92 25.23 252,514
04/02/2014 25.29 25.29 24.8 25 210,338
04/01/2014 25.32 25.455 25.02 25.29 213,290
03/31/2014 24.4 25.39 24.37 25.31 237,910
03/28/2014 23.92 24.71 23.91 24.26 178,967
03/27/2014 23.91 24.14 23.81 23.96 219,734
03/26/2014 24.45 24.48 23.8 23.99 238,617
03/25/2014 24.39 24.62 24.1 24.21 175,147
03/24/2014 24.35 24.49 23.9 24.21 235,632
03/21/2014 24.27 24.77 24.23 24.4 510,954
03/20/2014 24.16 24.63 24.04 24.16 132,639
03/19/2014 24.31 24.56 23.93 24.26 195,596
03/18/2014 24.06 24.4 23.926 24.33 195,285
03/17/2014 23.59 24.24 23.59 23.95 274,301
03/14/2014 23.68 24.15 23.68 23.88 175,807
03/13/2014 24.06 24.15 23.65 23.77 243,906
03/12/2014 23.76 24.18 23.63 23.9 210,755
03/11/2014 24.52 24.6 23.845 23.97 212,741
03/10/2014 24.36 24.81 24.35 24.6 243,633
03/07/2014 24.66 24.73 24.35 24.43 191,872
03/06/2014 24.25 24.78 24.25 24.46 212,734
03/05/2014 24.44 24.44 23.9 24.28 271,230
03/04/2014 23.67 24.84 23.52 24.44 417,437
03/03/2014 22.82 23.47 22.55 23.46 298,601
02/28/2014 23.48 23.62 22.99 23.15 542,265
02/27/2014 22.36 23.36 21.94 23.26 715,761
02/26/2014 20.81 22.72 20.65 21.52 585,909
02/25/2014 20.81 21.11 20.71 20.84 187,972
02/24/2014 20.82 21.26 20.82 20.86 204,268
02/21/2014 20.59 20.97 20.59 20.82 262,138
02/20/2014 20.43 20.728 20.22 20.48 255,759
02/19/2014 21.18 21.275 20.38 20.44 200,496
02/18/2014 21.28 21.49 20.81 21.35 275,923
02/14/2014 20.74 21.34 20.7 21.28 261,638
02/13/2014 20.4 20.88 19.95 20.83 280,428
02/12/2014 20.2 20.54 20.12 20.46 379,456
02/11/2014 19.65 20.36 19.65 20.16 231,528
02/10/2014 19.7 20.0099 19.14 19.58 188,943
02/07/2014 19.8 20.3076 19.65 19.71 159,021
02/06/2014 19.83 20.304 19.65 19.76 321,900
02/05/2014 19.93 20.22 19.65 19.83 267,163
02/04/2014 19.79 20.22 19.48 19.96 225,550
02/03/2014 20.5 20.65 19.62 19.73 303,510
01/31/2014 20.68 21.07 20.46 20.52 223,651
01/30/2014 20.86 21.42 20.59 21.02 237,859
01/29/2014 21 21.22 20.515 20.72 315,208
01/28/2014 21.29 21.58 20.92 21.18 271,428
01/27/2014 21.42 21.57 20.68 21.15 168,306
01/24/2014 22.03 22.05 21.04 21.32 206,425
01/23/2014 22.68 22.71 21.92 22.27 186,314
01/22/2014 22.54 22.9 22.5 22.71 165,671
01/21/2014 22.51 22.72 22.25 22.54 229,398
01/17/2014 21.89 22.449 21.8 22.22 187,495
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 your brokers before you trade


Want to trade FX?