Aegion Corp Historical Stock Prices

AEGN 
$23.39
*  
0.35
1.47%
Get AEGN Alerts
*Delayed - data as of Sep. 23, 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: 1 Year, From 23-SEP-2013 TO 23-SEP-2014

Date Open High Low Close / Last Volume
16:00  23.60  23.77  23.38  23.39 261,757
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
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
05/20/2014 23.83 23.83 22.89 23.03 252,820
05/19/2014 23.53 24.14 23.304 23.82 167,818
05/16/2014 23.28 23.58 23.17 23.53 151,028
05/15/2014 23.57 23.76 22.89 23.3 238,434
05/14/2014 24.46 24.62 23.75 23.81 165,891
05/13/2014 24.67 24.82 24.51 24.63 183,766
05/12/2014 24.09 24.77 24.09 24.64 219,797
05/09/2014 23.55 24.14 23.41 24.05 215,616
05/08/2014 24.1 24.25 23.64 23.68 148,420
05/07/2014 24.01 24.905 23.77 24.07 187,659
05/06/2014 24.12 24.54 23.98 23.99 162,381
05/05/2014 24.85 24.85 24.265 24.33 200,563
05/02/2014 25.08 25.61 24.88 24.99 217,831
05/01/2014 25.37 25.41 24.68 24.93 293,760
04/30/2014 23.65 25.64 23.65 25.49 383,139
04/29/2014 23.72 23.96 23.365 23.6 270,169
04/28/2014 24.08 24.26 23.27 23.63 272,944
04/25/2014 23.9 24.11 23.75 23.91 275,798
04/24/2014 24.15 24.175 23.91 23.93 193,324
04/23/2014 23.76 24.44 23.76 23.96 307,271
04/22/2014 24.37 24.69 24.106 24.56 203,011
04/21/2014 24.38 24.439 23.9 24.39 118,787
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
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
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?