American Eagle Energy Corporation. Historical Stock Prices

AMZG 
$2.11
*  
0.21
9.05%
Get AMZG Alerts
*Delayed - data as of Oct. 23, 2014  -  Find a broker to begin trading AMZG now
Exchange: AMEX
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: 3 Month, From 23-JUL-2014 TO 23-OCT-2014

Date Open High Low Close / Last Volume
16:00  2.26  2.34  2  2.11 582,267
10/23/2014 2.27 2.34 2 2.11 582,267
10/22/2014 2.5 2.54 2.3 2.32 506,199
10/21/2014 2.58 2.58 2.36 2.43 446,664
10/20/2014 2.61 2.6424 2.31 2.4 349,760
10/17/2014 2.82 2.82 2.5 2.59 385,407
10/16/2014 2.54 2.93 2.54 2.68 395,268
10/15/2014 2.57 2.79 2.47 2.76 330,979
10/14/2014 2.71 2.75 2.52 2.6 268,065
10/13/2014 2.83 2.91 2.68 2.7 320,182
10/10/2014 2.84 3 2.76 2.88 350,951
10/09/2014 3.21 3.21 2.94 2.96 353,897
10/08/2014 3.12 3.26 2.95 3.19 174,273
10/07/2014 3.29 3.32 3.06 3.11 274,384
10/06/2014 3.44 3.56 3.28 3.33 332,646
10/03/2014 3.63 3.86 3.39 3.46 364,212
10/02/2014 3.76 3.78 3.39 3.5 761,450
10/01/2014 4.08 4.08 3.75 3.79 513,801
09/30/2014 4.2 4.2 4.04 4.07 336,877
09/29/2014 4.1 4.19 3.96 4.17 260,972
09/26/2014 4.17 4.21 3.9 4.11 207,450
09/25/2014 4.41 4.43 4.17 4.27 456,669
09/24/2014 4.05 4.5755 4.05 4.43 598,333
09/23/2014 3.84 4.26 3.81 4.22 1,052,898
09/22/2014 4.35 4.45 3.75 3.88 907,959
09/19/2014 4.6 4.72 4.31 4.45 530,477
09/18/2014 4.7 4.74 4.6 4.64 162,332
09/17/2014 4.91 4.99 4.6 4.68 247,106
09/16/2014 4.8 4.98 4.77 4.92 170,196
09/15/2014 4.95 4.99 4.765 4.8 238,360
09/12/2014 4.85 5 4.82 4.94 227,192
09/11/2014 4.75 4.86 4.74 4.84 170,065
09/10/2014 4.63 4.76 4.556 4.74 148,021
09/09/2014 4.75 4.75 4.51 4.65 297,851
09/08/2014 5 5 4.7699 4.79 328,520
09/05/2014 4.95 5.1 4.91 5 129,027
09/04/2014 5.1 5.1 4.915 4.94 387,797
09/03/2014 5.21 5.24 5.09 5.1 189,093
09/02/2014 5.25 5.26 5.1 5.16 197,836
08/29/2014 5.29 5.35 5.18 5.24 406,628
08/28/2014 5.22 5.3 5.05 5.26 313,205
08/27/2014 5.49 5.54 5.095 5.21 352,746
08/26/2014 5.44 5.51 5.39 5.5 126,641
08/25/2014 5.53 5.55 5.36 5.45 257,157
08/22/2014 5.5 5.58 5.28 5.42 349,202
08/21/2014 5.5 5.53 5.3 5.49 389,900
08/20/2014 5.7 5.75 5.49 5.52 119,979
08/19/2014 5.85 5.91 5.73 5.74 99,320
08/18/2014 5.74 5.87 5.68 5.87 67,268
08/15/2014 5.71 5.71 5.54 5.67 87,946
08/14/2014 5.64 5.73 5.51 5.63 104,960
08/13/2014 5.6 5.79 5.6 5.65 133,020
08/12/2014 5.84 5.84 5.53 5.6 182,186
08/11/2014 5.65 5.91 5.63 5.85 153,680
08/08/2014 5.45 5.68 5.25 5.65 274,703
08/07/2014 5.78 5.83 5.425 5.46 272,043
08/06/2014 5.73 6.01 5.72 5.78 226,054
08/05/2014 6.07 6.1 5.63 5.77 401,114
08/04/2014 6.28 6.38 6.05 6.11 258,383
08/01/2014 6.4 6.4 6.23 6.27 172,290
07/31/2014 6.25 6.47 6.1601 6.43 271,775
07/30/2014 6.27 6.48 6.19 6.36 619,354
07/29/2014 6.25 6.3 6.21 6.25 149,298
07/28/2014 6.32 6.36 6.13 6.25 164,953
07/25/2014 6.32 6.34 6.25 6.32 158,133
07/24/2014 6.4 6.45 6.33 6.37 98,490
07/23/2014 6.41 6.41 6.22 6.4 137,599
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?