Aegean Marine Petroleum Network Inc. Historical Stock Prices

ANW 
$14.14
*  
0.38
2.62%
Get ANW Alerts
*Delayed - data as of Mar. 3, 2015 11:53 ET  -  Find a broker to begin trading ANW now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    ANW 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

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

Results for: 3 Month, From 02-DEC-2014 TO 02-MAR-2015

Date Open High Low Close / Last Volume
11:53  14.47  14.56  14.06  14.14 55,752
03/02/2015 14.65 14.76 14.3636 14.52 125,631
02/27/2015 14.64 14.75 14.4101 14.66 125,017
02/26/2015 14.12 14.64 14.1 14.52 202,290
02/25/2015 14.12 14.2 13.91 14.14 157,147
02/24/2015 14.05 14.23 13.88 14.13 173,927
02/23/2015 14.31 14.32 13.9 13.98 173,037
02/20/2015 14.29 14.37 14.03 14.35 619,341
02/19/2015 14.53 14.64 14.33 14.39 157,214
02/18/2015 14.4 14.63 14.2 14.6 123,079
02/17/2015 14.86 15.11 14.01 14.41 429,808
02/13/2015 14.85 15.07 14.72 14.92 194,441
02/12/2015 14.21 14.67 14.2 14.67 275,053
02/11/2015 14.2 14.23 13.77 14.09 294,413
02/10/2015 14.45 14.47 13.95 14.19 365,727
02/09/2015 14.3 14.66 14.21 14.39 259,280
02/06/2015 14.31 14.42 14.22 14.32 244,896
02/05/2015 14.28 14.4399 14.17 14.24 132,687
02/04/2015 14.23 14.35 13.86 14.11 150,651
02/03/2015 14.77 14.88 14.11 14.34 238,785
02/02/2015 14.02 14.74 13.6 14.53 653,264
01/30/2015 13.74 13.85 13.33 13.79 302,115
01/29/2015 13.91 13.961 13.53 13.74 153,059
01/28/2015 14.06 14.08 13.61 13.87 211,479
01/27/2015 13.85 14.2499 13.85 14.06 473,703
01/26/2015 14 14.43 13.8801 14.15 149,796
01/23/2015 13.69 14.28 13.69 14.01 211,776
01/22/2015 14 14.01 13.72 13.79 154,587
01/21/2015 13.77 14.06 13.6151 13.94 111,135
01/20/2015 13.76 13.96 13.5 13.8 157,332
01/16/2015 13.37 14.02 13.37 13.76 305,610
01/15/2015 13.54 13.69 13.18 13.34 367,319
01/14/2015 12.99 13.53 12.88 13.49 747,542
01/13/2015 13.75 13.75 12.66 13.19 2,031,281
01/12/2015 14.34 14.74 13.945 14.54 247,444
01/09/2015 14.07 14.49 13.85 14.26 521,352
01/08/2015 13.65 13.91 13.34 13.75 741,470
01/07/2015 13.68 13.68 13.23 13.47 319,652
01/06/2015 13.7 13.7 13.21 13.42 344,431
01/05/2015 13.77 13.83 13.38 13.7 479,881
01/02/2015 14.08 14.1899 13.8101 13.97 419,320
12/31/2014 13.75 14.07 13.58 14.02 404,629
12/30/2014 13.5 13.73 13.41 13.71 190,828
12/29/2014 13.21 13.67 13.01 13.54 315,012
12/26/2014 12.99 13.28 12.93 13.21 204,248
12/24/2014 12.93 13.06 12.56 12.93 108,642
12/23/2014 12.77 13.11 12.52 12.85 400,966
12/22/2014 11.82 12.72 11.82 12.46 237,332
12/19/2014 12.35 12.3933 11.92 12.03 540,808
12/18/2014 12.03 12.425 11.73 12.36 410,777
12/17/2014 11.73 12.04 11.65 11.78 450,907
12/16/2014 11.38 12 11.01 11.71 250,502
12/15/2014 12.03 12.28 11.29 11.49 652,436
12/12/2014 11.28 12.1399 10.9 12.01 662,949
12/11/2014 10.65 11.5 10.634 11.34 414,649
12/10/2014 10.79 11 10.3 10.65 400,465
12/09/2014 10 10.5 9.91 10.4 229,474
12/08/2014 10.6 10.6 9.99 10.11 226,781
12/05/2014 9.85 10.547 9.85 10.49 310,597
12/04/2014 10.02 10.11 9.86 9.89 104,487
12/03/2014 9.56 10.2 9.5 10.11 279,889
12/02/2014 9.58 9.89 9.39 9.6 174,071
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?