Aegion Corp Historical Stock Prices

AEGN 
$24.38
*  
0.06
0.25%
Get AEGN Alerts
*Delayed - data as of Aug. 21, 2014  -  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 for next time

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

Results for: 3 Month, From 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00  24.25  24.45  24.04  24.38 214,349
08/21/2014 24.25 24.45 24.04 24.38 214,349
08/20/2014 24.47 24.47 24.19 24.32 110,132
08/19/2014 24.65 24.84 24.56 24.58 100,133
08/18/2014 24.52 24.75 24.38 24.55 147,313
08/15/2014 24.44 24.53 23.61 24.2 510,153
08/14/2014 23.94 24.28 23.8 24.17 148,264
08/13/2014 23.92 24.2 23.875 23.96 197,631
08/12/2014 23.97 24.62 23.78 23.84 378,388
08/11/2014 23.68 24.4 23.6 24.1 253,029
08/08/2014 23.24 23.81 23.11 23.5 296,016
08/07/2014 23.69 24 23.165 23.25 369,592
08/06/2014 23.12 24.2 23.1 23.69 319,667
08/05/2014 23.19 23.52 23.062 23.3 322,950
08/04/2014 23.27 23.51 22.73 23.35 309,578
08/01/2014 23 23.33 23 23.06 403,216
07/31/2014 22.98 23.22 22.75 22.91 418,890
07/30/2014 21.99 23.3 21.69 22.98 545,344
07/29/2014 22.13 22.21 21.87 21.94 231,702
07/28/2014 22.16 22.31 21.9 22.08 262,333
07/25/2014 22.13 22.36 22.05 22.17 255,028
07/24/2014 22.62 22.82 22.1601 22.19 144,104
07/23/2014 22.96 23.2 22.44 22.58 163,883
07/22/2014 22.94 23.22 22.92 22.94 237,423
07/21/2014 22.68 22.9 22.27 22.81 519,215
07/18/2014 22.37 23.001 22.37 22.84 369,007
07/17/2014 22.73 23.04 22.32 22.41 210,769
07/16/2014 23.01 23.19 22.71 22.9 224,560
07/15/2014 23 23.25 22.71 22.94 256,379
07/14/2014 22.86 23.066 22.71 23 186,042
07/11/2014 22.71 22.862 22.4101 22.65 377,002
07/10/2014 22.56 22.908 22.56 22.82 213,525
07/09/2014 23.4 23.58 23 23.09 142,923
07/08/2014 23.25 23.42 22.69 23.23 541,754
07/07/2014 23.74 23.74 23.2 23.25 208,777
07/03/2014 22.99 23.87 22.798 23.84 175,168
07/02/2014 23.45 23.655 22.85 22.94 269,056
07/01/2014 23.46 23.77 23.01 23.49 400,967
06/30/2014 22.95 23.29 22.68 23.27 403,423
06/27/2014 22.61 23.01 22.61 22.94 550,237
06/26/2014 22.97 23.09 22.59 22.8 178,683
06/25/2014 22.76 23.04 22.69 22.92 283,618
06/24/2014 23.04 23.55 22.92 22.94 316,828
06/23/2014 23.24 23.32 22.86 23.04 196,320
06/20/2014 23.17 23.3 22.99 23.13 735,516
06/19/2014 22.55 23.22 22.51 23.15 356,374
06/18/2014 22.57 22.8 22.075 22.56 399,273
06/17/2014 22.43 22.9788 22.29 22.76 222,401
06/16/2014 22.19 22.65 22.02 22.46 377,357
06/13/2014 22.67 22.77 22.28 22.28 106,389
06/12/2014 22.78 22.94 22.475 22.59 121,032
06/11/2014 22.91 23.05 22.72 22.88 178,835
06/10/2014 23.05 23.33 22.96 23.09 128,308
06/09/2014 22.93 23.36 22.93 23.2 172,613
06/06/2014 22.44 23.11 22.393 23.02 227,089
06/05/2014 22.3 22.34 21.97 22.28 765,375
06/04/2014 22.74 23.02 21.94 22.14 487,350
06/03/2014 24.01 24.08 23.47 23.48 663,433
06/02/2014 24.23 24.44 23.95 24.06 199,869
05/30/2014 24.35 24.35 23.96 23.97 122,802
05/29/2014 24.47 24.71 23.99 24.27 74,725
05/28/2014 24.54 24.78 24.15 24.31 129,705
05/27/2014 24.38 24.67 24.25 24.52 229,852
05/23/2014 23.48 24.14 23.36 24.11 150,513
05/22/2014 23.36 23.62 23.25 23.43 89,201
05/21/2014 23.14 23.44 23 23.31 134,172
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?