AEGR

Historical Stock Prices

$18.59
*  
0.24
1.27%
Get AEGR Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading AEGR now
Exchange: NASDAQ
Industry: Health Care
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: 3 Month, From 02-APR-2015 TO 02-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.
07/02/2015 18.89 19.08 18.51 18.59 345,824
07/01/2015 19.06 19.15 18.57 18.83 526,794
06/30/2015 18.24 19 18.155 18.97 582,225
06/29/2015 17.86 18.14 17.7327 18.05 880,481
06/26/2015 18.1 18.38 17.8 17.98 1,057,248
06/25/2015 18.45 18.61 17.98 18.06 391,713
06/24/2015 19.22 19.37 18.31 18.44 593,089
06/23/2015 18.81 19.34 18.63 19.21 609,182
06/22/2015 18.75 19.4 18.54 18.78 571,120
06/19/2015 19.26 19.49 18.67 18.79 1,007,275
06/18/2015 18.9 19.54 18.9 19.31 399,245
06/17/2015 18.95 19.11 18.75 18.87 305,456
06/16/2015 18.4 19.05 18.4 18.84 476,932
06/15/2015 18.52 18.68 18.1 18.43 542,327
06/12/2015 19.12 19.28 18.59 18.77 458,690
06/11/2015 19.3 19.33 18.9 19.17 255,385
06/10/2015 19.26 19.44 18.8761 19.3 337,070
06/09/2015 19.23 19.47 18.77 19.21 460,804
06/08/2015 19.97 19.99 19.41 19.47 436,151
06/05/2015 19.98 20.38 19.67 19.93 595,116
06/04/2015 19.07 20.06 18.85 19.98 821,821
06/03/2015 19.27 19.78 18.95 19.13 1,367,085
06/02/2015 19.1 19.5 18.81 19.39 597,811
06/01/2015 19.64 19.96 19.1 19.18 436,156
05/29/2015 19.59 19.81 19.35 19.48 418,841
05/28/2015 19.74 20.03 19.26 19.68 203,902
05/27/2015 20.17 20.17 19.51 19.82 463,933
05/26/2015 21.07 21.21 20.11 20.16 706,970
05/22/2015 20.55 20.8 20.12 20.38 428,790
05/21/2015 20.02 20.65 20.02 20.62 689,774
05/20/2015 19.4 20.29 19.26 20.125 545,215
05/19/2015 19.54 19.86 19.28 19.525 489,270
05/18/2015 19.3 19.61 19.23 19.47 683,146
05/15/2015 19.93 20.22 19.1 19.28 1,739,778
05/14/2015 20.13 20.63 19.7 20.425 315,984
05/13/2015 20.58 20.65 19.93 20.03 522,372
05/12/2015 20.5 20.76 20.18 20.52 373,257
05/11/2015 20.88 21.2 20.6 20.63 780,473
05/08/2015 21.14 21.46 20.6 20.85 724,537
05/07/2015 21.45 21.58 20.65 20.83 761,434
05/06/2015 22.18 22.5 21.01 21.455 916,180
05/05/2015 22.89 23.11 21 21.74 2,068,886
05/04/2015 23.54 24.91 23.28 23.39 961,795
05/01/2015 23.31 24.22 23.26 23.61 499,929
04/30/2015 23.73 23.85 23 23.26 518,763
04/29/2015 23.74 25.06 23.415 23.81 513,627
04/28/2015 24.46 24.77 23.31 23.81 889,738
04/27/2015 25.4 25.91 24.26 24.36 517,360
04/24/2015 26.05 26.15 25.4 25.42 297,571
04/23/2015 25.64 26 25.38 25.94 637,132
04/22/2015 25.66 26.13 25.45 25.65 349,739
04/21/2015 25.83 26.04 25.18 25.59 408,365
04/20/2015 25.3 25.93 24.71 25.79 276,966
04/17/2015 25.84 25.86 25.08 25.22 436,238
04/16/2015 26.31 26.37 25.83 26.05 495,658
04/15/2015 26.15 26.54 25.65 26.36 301,761
04/14/2015 26.02 26.09 25.57 26.01 260,783
04/13/2015 26.03 26.14 25.8 25.95 335,172
04/10/2015 26.15 26.2 25.79 25.94 999,515
04/09/2015 26.07 26.28 25.11 26 403,858
04/08/2015 25.91 26.38 25.81 25.99 297,076
04/07/2015 25.75 26.38 25.53 25.85 441,493
04/06/2015 25.25 26.08 25.21 25.78 292,482
04/02/2015 26.03 26.224 25.17 25.45 421,720
*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?