AEGR

Historical Stock Prices

$30.55
*  
0.09
0.29%
Get AEGR Alerts
*Delayed - data as of Aug. 29, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 30.64 31.02 30.08 30.55 812,937
08/28/2014 32.28 32.46 30.59 30.64 923,617
08/27/2014 32 33.36 31.32 32.54 2,000,748
08/26/2014 30.86 31.36 30.01 30.97 768,858
08/25/2014 30.25 31.27 30.25 30.82 731,688
08/22/2014 30.09 30.34 29.53 30.14 479,012
08/21/2014 31.17 31.8 30.05 30.11 979,144
08/20/2014 30.59 31.5 30.51 31.09 1,403,271
08/19/2014 30.42 31.384 30.37 30.72 898,513
08/18/2014 29.99 30.65 29.85 30.44 812,448
08/15/2014 29.97 30.4 29.37 29.84 1,102,490
08/14/2014 29.91 29.94 29.15 29.87 1,008,183
08/13/2014 30.05 30.37 29.51 29.89 1,314,001
08/12/2014 30.45 30.48 29.71 29.96 3,637,649
08/11/2014 31 31 28.77 30.5 2,398,471
08/08/2014 31.67 32 30.75 31.56 822,894
08/07/2014 32.9 32.9699 30.76 31.62 1,048,185
08/06/2014 33.37 33.77 32.3 32.65 716,829
08/05/2014 32.84 33.78 32.5612 33.27 655,501
08/04/2014 33.35 33.93 31.55 33.02 804,875
08/01/2014 33.65 34.48 32.25 33.22 931,288
07/31/2014 35.15 35.832 33.02 33.61 1,851,503
07/30/2014 35.15 36.68 34.1 35.65 4,501,199
07/29/2014 30.18 31.21 30.02 30.62 1,619,062
07/28/2014 30.07 30.15 28.64 30.07 868,990
07/25/2014 28.97 30.12 28.75 30 826,793
07/24/2014 28.75 29.7 28.64 29.09 1,574,896
07/23/2014 27.9 28.92 27.822 28.75 978,484
07/22/2014 27.49 28.21 27.442 27.68 724,567
07/21/2014 26.74 27.75 26.44 27.41 870,477
07/18/2014 27.35 27.75 26.25 26.93 1,665,117
07/17/2014 27.52 27.94 27.18 27.43 748,161
07/16/2014 27.84 28.05 27.12 27.74 643,970
07/15/2014 29.03 29.07 27.33 27.63 1,223,286
07/14/2014 28.76 29.32 28.36 29.13 504,793
07/11/2014 28.4 29.1 27.553 28.47 1,027,239
07/10/2014 28.23 29.438 28.026 28.71 806,242
07/09/2014 29.11 29.5 28.235 29.14 609,720
07/08/2014 30.94 30.94 28.57 28.91 1,316,574
07/07/2014 32.48 32.4875 30.9 30.94 465,196
07/03/2014 32.77 32.77 32.05 32.5 249,768
07/02/2014 32.67 33.39 32.31 32.475 485,877
07/01/2014 32.2 32.81 31.91 32.7 571,540
06/30/2014 32.56 33.15 31.85 32.09 747,891
06/27/2014 32.46 32.9 32.31 32.73 608,608
06/26/2014 32.68 33.32 32.21 32.55 794,425
06/25/2014 32.67 33.72 32.07 32.61 679,482
06/24/2014 34.09 34.85 33.37 33.62 499,244
06/23/2014 34.64 35.0399 33.8748 34.02 485,924
06/20/2014 34.62 35.1 34.12 34.77 1,067,281
06/19/2014 34.99 35.04 34 34.45 616,323
06/18/2014 34.34 35.45 34.12 34.89 357,333
06/17/2014 33.86 34.96 33.5035 34.41 350,672
06/16/2014 33.33 34.29 33.226 34.01 658,348
06/13/2014 34.18 34.57 32.9 33.37 603,047
06/12/2014 34.14 35.11 33.9 34.35 576,245
06/11/2014 34.1 35.35 33.71 34.23 527,374
06/10/2014 34.66 35.19 33.86 34.48 623,092
06/09/2014 33.83 35.37 33.83 34.93 754,652
06/06/2014 33.83 34.46 33.25 34.06 1,064,166
06/05/2014 33.08 34.25 32.7825 33.5 1,198,567
06/04/2014 31.24 33.76 30.31 33.04 2,132,914
06/03/2014 30.26 31.58 29.78 30.69 1,807,947
06/02/2014 32.84 32.84 29.45 30.4 1,713,689
05/30/2014 31.65 33.15 30.89 32.85 1,335,503
05/29/2014 32.55 32.73 31.429 31.63 981,923
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?