Historical Stock Prices

AEGN 
$17.82
*  
0.19
1.05%
Get AEGN Alerts
*Delayed - data as of May 29, 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: 1 Year, From 29-MAY-2014 TO 29-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.
05/29/2015 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
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
01/30/2015 15.68 15.76 15.31 15.32 367,466
01/29/2015 15.68 15.78 15.47 15.78 358,238
01/28/2015 16.14 16.165 15.64 15.69 257,015
01/27/2015 15.98 16.18 15.85 16.12 182,107
01/26/2015 16.05 16.28 16 16.23 250,518
01/23/2015 16.07 16.21 15.96 16.05 679,464
01/22/2015 15.91 16.1 15.82 16.04 663,530
01/21/2015 15.79 15.98 15.715 15.89 481,546
01/20/2015 15.89 15.98 15.66 15.78 711,399
01/16/2015 15.76 16.02 15.72 15.89 233,695
01/15/2015 15.89 16.11 15.53 15.81 409,679
01/14/2015 15.74 16.09 15.53 15.88 303,386
01/13/2015 16.44 16.7799 15.85 16.06 375,720
01/12/2015 16.58 16.6887 16.16 16.33 377,795
01/09/2015 16.84 17.0061 16.61 16.63 165,038
01/08/2015 17 17.12 16.82 16.95 267,070
01/07/2015 17.12 17.21 16.73 16.87 247,713
01/06/2015 17.65 17.7 16.81 16.97 258,734
01/05/2015 18.28 18.41 17.52 17.57 179,725
01/02/2015 18.66 18.75 18.06 18.38 179,178
12/31/2014 18.79 19 18.56 18.61 216,554
12/30/2014 18.47 18.87 18.3872 18.77 202,410
12/29/2014 18.54 18.725 18.44 18.49 375,240
12/26/2014 18.28 18.62 18.27 18.54 332,163
12/24/2014 18.32 18.4595 18.18 18.29 134,881
12/23/2014 17.88 18.36 17.69 18.23 487,852
12/22/2014 17.54 17.7 17.4 17.69 422,782
12/19/2014 17.59 17.7 17.36 17.53 1,392,729
12/18/2014 17.61 17.67 17.41 17.61 412,842
12/17/2014 17.1 17.4 16.94 17.36 431,291
12/16/2014 16.79 17.37 16.77 17.12 332,804
12/15/2014 16.96 17.23 16.69 16.84 320,268
12/12/2014 17.16 17.3 16.75 16.84 225,143
12/11/2014 17.5 17.76 17.35 17.39 159,258
12/10/2014 17.97 18.08 17.39 17.46 280,340
12/09/2014 17.5 18.11 17.5 18.06 292,027
12/08/2014 18.2 18.38 17.69 17.74 282,265
12/05/2014 18.5 18.65 18.28 18.305 358,480
12/04/2014 18.39 18.67 18.34 18.46 594,938
12/03/2014 18.46 18.68 18.37 18.45 958,497
12/02/2014 18.38 18.62 18.22 18.4 644,479
12/01/2014 18.92 18.92 18.32 18.41 422,462
11/28/2014 19.6 19.6 18.93 19.05 202,816
11/26/2014 19.75 19.77 19.33 19.61 301,296
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
08/22/2014 24.3 25.12 24.22 24.6 255,872
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
*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?