Aegion Corp Historical Stock Prices

AEGN 
$24.33
*  
0.13
 negative 
0.54%
Get AEGN Alerts
*Delayed - data as of Apr. 16, 2014 12:41 ET 
Exchange: NASDAQ
Industry: Basic Industries
Community Rating:
View:    AEGN Real Time
 
 
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: 1 Year, From 15-APR-2013 TO 15-APR-2014

Date Open High Low Close / Last Volume
12:41  24.34  24.44  24.12  24.33 70,012
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
01/16/2014 22.07 22.1 21.7 21.85 161,815
01/15/2014 21.43 24.01 21.21 22.09 386,341
01/14/2014 21.08 21.32 20.91 21.25 219,377
01/13/2014 21.26 21.5 20.845 21.04 267,707
01/10/2014 21.19 21.54 21.1 21.36 225,841
01/09/2014 20.91 21.235 20.728 21.16 332,673
01/08/2014 21.04 21.41 20.67 20.88 368,957
01/07/2014 21.01 21.22 20.77 21.05 295,776
01/06/2014 21.4 21.663 20.78 20.84 164,449
01/03/2014 21.22 21.42 21.02 21.29 391,116
01/02/2014 21.76 21.76 21.13 21.19 174,780
12/31/2013 21.76 22.0699 21.63 21.89 237,472
12/30/2013 21.13 21.96 21.08 21.79 241,183
12/27/2013 20.65 21.12 20.5 21.08 183,386
12/26/2013 20.44 20.62 20.36 20.56 309,563
12/24/2013 20.47 20.76 20.35 20.39 139,774
12/23/2013 20.5 20.57 20.07 20.38 492,242
12/20/2013 20.47 20.51 20.2 20.34 1,139,923
12/19/2013 20.12 20.49 20 20.47 617,052
12/18/2013 20.15 21.25 19.67 20.37 1,036,884
12/17/2013 21.91 22.11 21.86 21.958 232,879
12/16/2013 21.19 22.1 20.8 21.93 287,182
12/13/2013 20.98 21.165 20.85 21.05 275,407
12/12/2013 20.42 21.18 20.42 20.89 343,319
12/11/2013 20.8 20.83 20.25 20.41 378,828
12/10/2013 20.79 21.1399 20.66 20.79 341,151
12/09/2013 20.83 21.05 20.63 20.76 173,659
12/06/2013 21.07 21.29 20.83 20.86 209,897
12/05/2013 20.89 20.99 20.53 20.81 174,042
12/04/2013 21.14 21.551 20.73 20.97 227,654
12/03/2013 21.42 21.66 21.171 21.3 239,690
12/02/2013 21.75 21.98 21.34 21.45 204,889
11/29/2013 21.65 22 21.6 21.77 137,913
11/27/2013 21.47 21.72 21.385 21.46 125,948
11/26/2013 21.55 21.67 21.33 21.4 129,849
11/25/2013 21.52 21.79 20.95 21.45 139,039
11/22/2013 21.67 21.67 21.23 21.4 229,920
11/21/2013 21.27 21.74 21.1 21.62 180,375
11/20/2013 21.51 21.67 20.73 21.11 238,523
11/19/2013 21.65 21.8 21.26 21.43 183,592
11/18/2013 21.71 21.96 21.49 21.62 225,464
11/15/2013 21.61 21.935 21.52 21.56 202,346
11/14/2013 20.6 21.61 20.59 21.52 252,329
11/13/2013 20.5 20.71 20.27 20.55 132,937
11/12/2013 20.76 20.88 20.322 20.7 100,686
11/11/2013 20.78 21.16 20.693 20.77 86,955
11/08/2013 20.66 21.19 20.51 20.8 221,714
11/07/2013 20.88 21.3 20.63 20.66 218,904
11/06/2013 20.98 21.18 20.66 20.78 108,459
11/05/2013 20.8 20.95 20.66 20.77 245,003
11/04/2013 20.83 21.25 20.73 21.01 352,916
11/01/2013 20.49 20.735 20.18 20.62 307,261
10/31/2013 21.69 22.02 20.49 20.5 380,924
10/30/2013 22.65 23.31 21.6 21.7 473,233
10/29/2013 23.98 24.09 23.74 23.94 170,566
10/28/2013 23.43 23.85 23.43 23.82 146,991
10/25/2013 23.72 23.94 23.28 23.43 171,547
10/24/2013 23.28 23.6925 23.17 23.62 146,087
10/23/2013 23.04 23.469 22.99 23.24 253,330
10/22/2013 23.21 23.58 23.145 23.16 190,634
10/21/2013 23.14 23.18 22.91 23.03 273,318
10/18/2013 22.96 23.115 22.845 23 260,799
10/17/2013 22.6 22.82 22.3 22.71 280,742
10/16/2013 22.66 22.81 22.5 22.7 140,598
10/15/2013 22.81 23.03 22.36 22.49 266,908
10/14/2013 22.66 22.82 22.51 22.82 345,871
10/11/2013 22.3 22.82 22.26 22.77 313,656
10/10/2013 22.66 22.91 22.166 22.37 231,466
10/09/2013 22.24 22.47 22.14 22.24 169,224
10/08/2013 22.66 22.9 22.35 22.4 109,807
10/07/2013 22.77 22.932 22.61 22.61 142,459
10/04/2013 23.01 23.25 22.856 23.08 345,123
10/03/2013 23.27 23.31 22.83 23.04 145,582
10/02/2013 23.41 23.58 23.25 23.32 238,187
10/01/2013 23.75 23.9599 23.46 23.56 316,091
09/30/2013 23.4 24.05 23.4 23.72 193,629
09/27/2013 23.64 23.81 23.4501 23.71 81,133
09/26/2013 23.49 23.87 23.34 23.87 148,788
09/25/2013 23.8 23.8185 23.285 23.35 159,562
09/24/2013 24.06 24.39 23.66 23.74 160,924
09/23/2013 24.16 24.28 23.76 24.01 270,899
09/20/2013 23.83 24.46 23.73 24.08 869,012
09/19/2013 23.65 23.87 23.56 23.69 121,991
09/18/2013 23.29 23.79 23 23.58 132,290
09/17/2013 22.81 23.44 22.6701 23.22 159,060
09/16/2013 23.09 23.25 22.7 22.77 253,776
09/13/2013 22.84 23 22.53 22.6 98,338
09/12/2013 22.89 23.1 22.65 22.71 109,963
09/11/2013 23.08 23.26 22.72 22.85 103,275
09/10/2013 22.48 23.1 22.38 23.08 149,559
09/09/2013 21.97 22.35 21.97 22.24 151,764
09/06/2013 22.34 22.7 21.81 21.91 159,742
09/05/2013 21.95 22.2 21.63 22.03 129,567
09/04/2013 21.66 22 21.66 21.91 152,727
09/03/2013 21.76 21.88 21.54 21.64 146,878
08/30/2013 22 22.31 21.21 21.4 98,951
08/29/2013 21.8 22 21.56 21.98 89,803
08/28/2013 21.75 22 21.69 21.81 76,136
08/27/2013 22.08 22.28 21.52 21.68 209,478
08/26/2013 21.88 22.54 21.81 22.45 117,981
08/23/2013 22.23 22.38 21.46 21.75 147,512
08/22/2013 21.68 22.2 21.68 22.2 60,036
08/21/2013 22.03 22.18 21.44 21.52 199,468
08/20/2013 22.18 22.47 21.99 22.08 199,076
08/19/2013 22.45 22.85 22.02 22.09 215,172
08/16/2013 21.89 22.78 21.89 22.37 168,031
08/15/2013 21.97 22.14 21.77 22 227,129
08/14/2013 22.65 22.71 22 22.35 144,237
08/13/2013 22.9 22.9 22.44 22.59 63,064
08/12/2013 22.34 22.94 22.34 22.81 80,880
08/09/2013 22.77 22.9 22.36 22.53 72,083
08/08/2013 22.91 22.95 22.634 22.79 76,327
08/07/2013 22.8 23.09 22.625 22.68 97,810
08/06/2013 23.15 23.17 22.83 22.95 96,964
08/05/2013 23.4 23.51 23.06 23.31 97,107
08/02/2013 23.2 23.75 22.92 23.44 154,610
08/01/2013 23.24 23.56 23.11 23.43 282,904
07/31/2013 23.2 23.52 22.56 22.82 519,745
07/30/2013 24.15 24.21 23.85 24.08 138,537
07/29/2013 24.65 24.65 23.89 23.94 82,069
07/26/2013 24.52 24.8 24.26 24.65 104,315
07/25/2013 24.71 24.94 24.41 24.69 147,036
07/24/2013 25 25 24.66 24.72 127,065
07/23/2013 24.86 24.92 24.47 24.84 227,715
07/22/2013 24.54 24.87 24.4601 24.67 105,601
07/19/2013 24.4 24.88 24.4 24.59 187,014
07/18/2013 24.29 24.72 24.05 24.47 123,133
07/17/2013 24.15 24.63 24.064 24.13 121,623
07/16/2013 24.3 24.53 23.84 24.04 165,452
07/15/2013 24.43 24.46 24.15 24.24 160,753
07/12/2013 24.41 24.43 24.24 24.34 170,058
07/11/2013 24.51 24.99 24.16 24.41 195,891
07/10/2013 24.02 24.35 23.89 24.19 120,304
07/09/2013 23.71 24.28 23.52 24.02 204,901
07/08/2013 23.54 23.65 23.3484 23.49 159,212
07/05/2013 23.65 23.65 23.07 23.45 84,018
07/03/2013 22.96 23.22 22.96 23.13 73,644
07/02/2013 23.31 23.75 22.99 23.16 211,914
07/01/2013 22.64 23.46 22.52 23.31 170,690
06/28/2013 22.6 22.83 22.48 22.51 363,598
06/27/2013 22.17 22.74 21.97 22.67 202,118
06/26/2013 22.64 22.9 21.79 21.95 281,391
06/25/2013 21.92 22.56 21.84 22.35 175,220
06/24/2013 21.61 22.05 21.24 21.56 137,440
06/21/2013 22.23 22.28 21.62 22.07 325,564
06/20/2013 22.36 22.5 21.98 22.14 149,617
06/19/2013 23.59 23.67 22.8 22.8 123,612
06/18/2013 23.14 23.83 22.88 23.62 177,397
06/17/2013 23.21 23.38 22.63 23.06 72,865
06/14/2013 23.19 23.25 22.65 22.82 68,401
06/13/2013 22.62 23.22 22.62 23.19 79,551
06/12/2013 23.23 23.3 22.58 22.66 54,276
06/11/2013 22.8 23.345 22.615 22.97 122,309
06/10/2013 23.04 23.33 22.76 23.17 91,979
06/07/2013 22.78 23.14 22.66 22.98 155,855
06/06/2013 22.35 22.666 22.26 22.58 148,856
06/05/2013 22.65 22.73 21.9 22.28 125,549
06/04/2013 23.26 23.47 22.28 22.67 145,713
06/03/2013 22.84 23.5493 22.58 23.29 239,051
05/31/2013 22.97 23.42 22.81 22.83 127,785
05/30/2013 22.85 23.5 22.68 23.16 131,468
05/29/2013 23.15 23.28 22.5 22.81 132,805
05/28/2013 23.4 23.83 23.09 23.38 160,254
05/24/2013 22.82 23.03 22.52 22.89 98,938
05/23/2013 22.44 23.2 22.44 22.96 178,539
05/22/2013 23.72 24.03 22.94 22.99 257,285
05/21/2013 23.56 23.79 23.3 23.62 164,818
05/20/2013 23.24 23.6 23.06 23.49 205,627
05/17/2013 22.59 23.35 22.59 23.3 229,681
05/16/2013 22.6 22.91 22.36 22.52 227,660
05/15/2013 22.19 23.03 22.19 22.65 302,268
05/14/2013 21.86 22.34 21.86 22.33 128,724
05/13/2013 22.21 22.21 21.72 21.89 153,229
05/10/2013 21.93 22.3 21.8 22.3 137,255
05/09/2013 22.05 22.2 21.76 21.83 144,761
05/08/2013 21.6 22.16 21.58 22.02 192,763
05/07/2013 21.75 22.1 21.48 21.61 258,250
05/06/2013 21.4 21.72 21.15 21.58 121,851
05/03/2013 21.53 22.04 21.2701 21.34 166,452
05/02/2013 20.57 21.28 20 21.2 1,316,288
05/01/2013 21.05 21.22 20.27 20.33 330,004
04/30/2013 21.1 21.31 20.95 21.06 224,596
04/29/2013 21.23 21.367 20.8735 21.07 176,902
04/26/2013 21.25 21.84 20.87 21.07 233,545
04/25/2013 21.59 22.47 21.12 21.26 559,408
04/24/2013 21.29 21.63 19.72 20.98 869,470
04/23/2013 20.84 21.27 20.63 21.14 304,465
04/22/2013 20.42 20.82 19.78 20.67 364,868
04/19/2013 20.27 20.59 19.92 20.44 361,862
04/18/2013 20.82 20.82 20.01 20.24 199,115
04/17/2013 21.16 21.16 20.32 20.72 224,537
04/16/2013 20.82 21.41 20.73 21.36 232,757
04/15/2013 22.02 22.024 20.41 20.57 268,730
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?