Aegean Marine Petroleum Network Inc. Historical Stock Prices

ANW 
$12.03
*  
0.33
2.67%
Get ANW Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading ANW now
Exchange: NYSE
Industry: Energy
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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  12.26  12.3933  11.92  12.03 540,804
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
12/01/2014 9.72 9.72 9.42 9.53 180,429
11/28/2014 10.04 10.09 9.57 9.75 197,737
11/26/2014 9.78 10.17 9.6685 10.13 192,319
11/25/2014 9.81 10 9.335 9.83 458,476
11/24/2014 9.24 9.38 9.16 9.24 101,690
11/21/2014 9.35 9.52 9.225 9.28 129,747
11/20/2014 8.91 9.27 8.91 9.24 95,799
11/19/2014 9.25 9.3 8.87 9 255,432
11/18/2014 9.3 9.3743 9.1 9.25 148,172
11/17/2014 9.26 9.37 9.21 9.27 68,192
11/14/2014 9.29 9.47 9.2 9.35 143,204
11/13/2014 9.39 9.46 9.25 9.33 244,327
11/12/2014 9.28 9.45 9.28 9.42 140,625
11/11/2014 9.27 9.472 9.22 9.32 175,106
11/10/2014 9.43 9.555 9.24 9.29 361,860
11/07/2014 9.2 9.5 9.07 9.38 258,747
11/06/2014 8.7 9.47 8.7 9.16 502,975
11/05/2014 8.88 8.93 8.55 8.69 213,965
11/04/2014 8.99 9.2 8.64 8.75 297,487
11/03/2014 8.49 9 8.35 8.98 397,567
10/31/2014 8.5 8.5 8.23 8.45 108,822
10/30/2014 8.26 8.4 8.18 8.39 121,902
10/29/2014 8.54 8.69 8.1 8.31 106,536
10/28/2014 8.14 8.59 8.07 8.47 140,737
10/27/2014 8.13 8.13 7.88 8.07 85,982
10/24/2014 8.2 8.26 8.08 8.25 105,315
10/23/2014 8.14 8.3482 8.03 8.22 117,889
10/22/2014 8.31 8.47 8.02 8.03 138,754
10/21/2014 8.12 8.31 8.12 8.27 311,585
10/20/2014 8.09 8.29 7.85 8.02 153,033
10/17/2014 8.56 8.69 8.08 8.1 194,523
10/16/2014 7.45 8.28 7.45 8.25 343,991
10/15/2014 7.2 7.69 6.99 7.66 235,008
10/14/2014 7.35 7.56 7.21 7.29 177,762
10/13/2014 7.78 7.845 7.24 7.29 285,545
10/10/2014 7.92 7.94 7.465 7.79 424,419
10/09/2014 8.5 8.523 7.91 7.98 159,724
10/08/2014 8.5 8.61 7.73 8.58 470,835
10/07/2014 8.9 8.91 8.53 8.59 316,088
10/06/2014 9.11 9.17 8.89 8.95 210,159
10/03/2014 9.13 9.14 9.03 9.06 580,965
10/02/2014 9.06 9.11 8.655 9.09 245,256
10/01/2014 9.16 9.16 8.91 9.03 229,737
09/30/2014 9.49 9.49 9.1 9.17 233,502
09/29/2014 9.56 9.56 9.41 9.46 126,048
09/26/2014 9.63 9.69 9.5 9.6 104,117
09/25/2014 9.84 9.84 9.54 9.67 128,596
09/24/2014 10.06 10.07 9.83 9.91 503,159
09/23/2014 10.11 10.22 10.06 10.1 230,953
09/22/2014 10.47 10.47 10.02 10.17 435,076
09/19/2014 10.28 10.52 10.21 10.46 232,277
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?