Aegion Corp Historical Stock Prices

AEGN 
$18.6
*  
0.10
0.53%
Get AEGN Alerts
*Delayed - data as of Jul. 6, 2015 9:38 ET  -  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 03-APR-2015 TO 03-JUL-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.
9:38  18.47  18.60  18.36  18.60 8,034
07/02/2015 18.74 18.92 18.5 18.7 173,142
07/01/2015 19.02 19.11 18.495 18.61 343,302
06/30/2015 19.12 19.21 18.76 18.94 259,471
06/29/2015 19.39 19.55 18.21 19.04 463,554
06/26/2015 18.88 19.665 18.66 19.61 1,169,848
06/25/2015 18.6 18.81 18.38 18.7 268,619
06/24/2015 18.87 18.98 18.56 18.6 758,753
06/23/2015 18.81 18.95 18.58 18.84 230,709
06/22/2015 18.14 18.85 18.02 18.77 251,611
06/19/2015 17.75 18.15 17.63 18.07 2,094,765
06/18/2015 17.49 17.79 17.38 17.68 260,201
06/17/2015 17.83 17.83 17.335 17.48 202,387
06/16/2015 17.54 17.8 17.43 17.73 247,328
06/15/2015 18.05 18.05 17.11 17.66 432,124
06/12/2015 18.21 18.39 18.09 18.32 77,575
06/11/2015 18.45 18.48 18.21 18.36 88,324
06/10/2015 18.25 18.5 18.22 18.38 113,411
06/09/2015 18.06 18.28 17.9 18.07 97,721
06/08/2015 18.03 18.15 17.75 17.98 159,302
06/05/2015 17.96 18.22 17.73 18.12 97,785
06/04/2015 18.02 18.13 17.93 18.01 142,971
06/03/2015 18.12 18.27 17.9 18.16 224,333
06/02/2015 17.59 18.32 17.59 18.09 164,352
06/01/2015 17.84 17.96 17.53 17.63 147,227
05/29/2015 18.04 18.06 17.69 17.82 137,062
05/28/2015 18.05 18.08 17.74 18.01 112,447
05/27/2015 17.9 18.2155 17.76 18.15 157,142
05/26/2015 18.06 18.09 17.596 17.89 179,023
05/22/2015 18.74 18.74 17.91 18.2 162,945
05/21/2015 18.56 18.91 18.56 18.84 143,139
05/20/2015 18.34 18.61 18.2 18.57 141,716
05/19/2015 19 19.1204 18.15 18.32 177,034
05/18/2015 18.82 19.12 18.64 19.06 219,069
05/15/2015 18.83 18.91 18.5 18.75 100,589
05/14/2015 18.55 18.97 18.55 18.8 177,759
05/13/2015 18.28 18.59 18.13 18.48 177,712
05/12/2015 18.23 18.32 17.76 18.19 165,939
05/11/2015 18.26 18.54 18.23 18.32 131,909
05/08/2015 18.52 18.62 18.25 18.26 163,965
05/07/2015 18.09 18.44 17.79 18.3 166,596
05/06/2015 18.22 18.22 17.89 18.13 158,027
05/05/2015 18.15 18.42 17.91 18.09 232,417
05/04/2015 18.51 18.75 18.13 18.17 183,372
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
*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?