Aegean Marine Petroleum Network Inc. Historical Stock Prices

ANW 
$9.63
*  
0.01
0.1%
Get ANW Alerts
*Delayed - data as of Jul. 30, 2014  -  Find a broker to begin trading ANW now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    ANW Pre-Market
 
 
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-APR-2014 TO 30-JUL-2014

Date Open High Low Close / Last Volume
16:00  9.67  9.72  9.54  9.63 32,632
07/30/2014 9.67 9.72 9.54 9.63 32,632
07/29/2014 9.6 9.73 9.55 9.64 23,784
07/28/2014 9.73 9.73 9.5689 9.58 69,004
07/25/2014 9.68 9.73 9.62 9.68 35,510
07/24/2014 9.81 9.81 9.73 9.75 26,858
07/23/2014 9.79 9.85 9.7 9.76 56,236
07/22/2014 9.73 9.8 9.66 9.75 49,011
07/21/2014 9.67 9.8 9.557 9.68 50,749
07/18/2014 9.74 9.8 9.62 9.75 115,854
07/17/2014 9.9 9.98 9.63 9.74 95,736
07/16/2014 9.71 9.955 9.6101 9.9 121,615
07/15/2014 9.57 9.68 9.52 9.68 91,675
07/14/2014 9.34 9.53 9.34 9.52 176,536
07/11/2014 9.5 9.53 9.15 9.33 225,278
07/10/2014 9.58 9.72 9.515 9.54 208,008
07/09/2014 9.8 9.94 9.75 9.81 294,622
07/08/2014 9.9 10.05 9.74 9.79 341,738
07/07/2014 9.89 9.93 9.62 9.89 154,070
07/03/2014 9.8 9.92 9.75 9.9 98,474
07/02/2014 10.01 10.1299 9.76 9.8 314,303
07/01/2014 10.13 10.156 10 10.08 86,008
06/30/2014 10.04 10.1301 10 10.09 97,080
06/27/2014 10.12 10.17 9.98 10.03 99,693
06/26/2014 10.09 10.23 9.94 10.2 97,931
06/25/2014 10.38 10.55 10.0145 10.14 292,747
06/24/2014 10.5 10.56 10.33 10.42 163,949
06/23/2014 10.7 10.75 10.5 10.53 83,635
06/20/2014 10.75 10.795 10.63 10.66 75,607
06/19/2014 10.92 10.92 10.61 10.69 81,973
06/18/2014 10.55 10.9 10.5 10.8 187,751
06/17/2014 10.59 10.61 10.49 10.5 87,202
06/16/2014 10.52 10.64 10.43 10.57 72,677
06/13/2014 10.58 10.69 10.44 10.55 149,259
06/12/2014 10.46 10.59 10.4201 10.53 70,318
06/11/2014 10.45 10.59 10.38 10.47 216,900
06/10/2014 10.55 10.74 10.47 10.49 330,197
06/09/2014 10.57 10.75 10.45 10.64 212,304
06/06/2014 10.42 10.64 10.35 10.52 458,390
06/05/2014 10.44 10.675 10.34 10.44 354,981
06/04/2014 10.35 10.4 10.15 10.37 130,359
06/03/2014 10.2 10.49 10.16 10.36 414,762
06/02/2014 10.13 10.24 9.92 10.2 120,920
05/30/2014 10.25 10.3 10.05 10.13 82,437
05/29/2014 10.13 10.28 10.01 10.22 101,606
05/28/2014 10.04 10.23 9.9078 10.1 240,262
05/27/2014 10.5 10.53 10.07 10.09 711,223
05/23/2014 10.21 10.48 10.21 10.37 153,981
05/22/2014 10 10.35 9.97 10.15 309,213
05/21/2014 9.5 9.8 9.5 9.73 200,345
05/20/2014 9.51 9.52 9.32 9.49 113,415
05/19/2014 9.26 9.66 9.26 9.55 84,071
05/16/2014 9.13 9.31 8.98 9.31 136,536
05/15/2014 9.18 9.24 8.94 9.17 78,296
05/14/2014 9.21 9.28 9.12 9.24 116,916
05/13/2014 9.26 9.26 9.07 9.17 70,394
05/12/2014 8.98 9.3 8.94 9.3 58,182
05/09/2014 8.95 9.02 8.85 8.95 73,178
05/08/2014 9.15 9.22 8.93 8.95 54,226
05/07/2014 9.26 9.31 9.06 9.15 64,514
05/06/2014 9.16 9.34 9.1 9.19 74,112
05/05/2014 9.08 9.25 9.06 9.14 71,232
05/02/2014 9.2 9.27 9.04 9.17 85,288
05/01/2014 9.19 9.46 9.13 9.16 69,417
04/30/2014 8.98 9.28 8.91 9.23 54,985
04/29/2014 9.04 9.17 9 9.06 118,191
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?