Quantcast

Aegion Corp Common Stock Historical Stock Prices

AEGN 
$19.11
*  
0.32
1.65%
Get AEGN Alerts
*Delayed - data as of Apr. 22, 2019  -  Find a broker to begin trading AEGN now
Exchange:NASDAQ
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-JAN-2019 TO 22-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 19.42 19.68 19 19.11 166,243
04/22/2019 19.42 19.68 19 19.11 166,243
04/18/2019 19.52 19.76 19.32 19.43 222,387
04/17/2019 19.57 19.65 19.4 19.57 123,255
04/16/2019 19.09 19.51 19.09 19.42 220,445
04/15/2019 19.42 19.7 19.11 19.16 119,218
04/12/2019 19.36 19.62 19.08 19.39 206,385
04/11/2019 18.82 19.45 18.74 19.27 259,707
04/10/2019 18.33 18.86 18.24 18.81 155,771
04/09/2019 18.75 18.94 18.24 18.26 163,181
04/08/2019 18.61 18.95 18.58 18.84 92,756
04/05/2019 18.53 18.74 18.41 18.74 66,690
04/04/2019 18.09 18.46 18.0841 18.45 86,687
04/03/2019 18.54 18.58 17.98 18.09 98,025
04/02/2019 18.16 18.53 18.0068 18.33 186,967
04/01/2019 17.5 18.11 17.5 18.05 202,056
03/29/2019 17.08 17.61 17.08 17.57 182,982
03/28/2019 16.93 17.08 16.66 16.91 232,655
03/27/2019 16.4 16.93 16.4 16.9 136,387
03/26/2019 16.69 16.85 16.29 16.38 186,224
03/25/2019 16.7 16.92 16.45 16.66 106,249
03/22/2019 17.01 17.23 16.69 16.69 202,752
03/21/2019 16.99 17.59 16.99 17.05 150,104
03/20/2019 17.22 17.34 16.84 17.01 164,879
03/19/2019 17.15 17.39 16.82 17.22 84,736
03/18/2019 17.05 17.28 17.05 17.11 144,340
03/15/2019 16.92 17.35 16.91 17.05 374,685
03/14/2019 16.92 17.09 16.9 16.91 95,893
03/13/2019 16.97 17.29 16.89 16.91 138,727
03/12/2019 17.01 17.2 16.86 16.98 103,657
03/11/2019 16.71 17.04 16.6 17.02 110,551
03/08/2019 16.8 16.89 16.62 16.73 91,349
03/07/2019 16.86 17.11 16.675 16.84 137,544
03/06/2019 17.51 17.51 16.85 16.85 180,212
03/05/2019 17.61 17.74 17.42 17.5 103,184
03/04/2019 17.65 18.06 17.29 17.59 203,398
03/01/2019 17.52 18.135 17.48 17.76 196,373
02/28/2019 20.54 20.54 17.31 17.36 461,577
02/27/2019 20.63 20.63 20.34 20.51 118,580
02/26/2019 20.8 20.93 20.55 20.57 86,352
02/25/2019 20.69 20.94 20.64 20.73 73,743
02/22/2019 20.96 21.11 20.64 20.7 107,291
02/21/2019 20.89 20.91 20.59 20.87 86,686
02/20/2019 20.53 21.05 20.38 20.91 129,505
02/19/2019 20.1 20.64 20.04 20.48 107,122
02/15/2019 19.85 20.38 19.85 20.24 103,776
02/14/2019 19.44 19.92 19.44 19.73 137,407
02/13/2019 18.92 19.7 18.92 19.6 136,724
02/12/2019 18.69 19.09 18.69 18.9 81,912
02/11/2019 18.5 18.57 18.15 18.54 69,415
02/08/2019 18.46 18.51 17.11 18.49 80,727
02/07/2019 19.2 19.21 18.46 18.49 88,237
02/06/2019 18.83 19.49 18.83 19.39 153,827
02/05/2019 18.28 18.87 18.28 18.84 104,396
02/04/2019 17.9 18.38 17.7 18.37 103,235
02/01/2019 18.15 18.31 17.9072 17.95 81,158
01/31/2019 17.9 18.325 17.9 18.15 83,786
01/30/2019 18.06 18.07 17.57 17.97 120,738
01/29/2019 18.06 18.24 18 18.01 94,663
01/28/2019 18.25 18.3201 17.93 18.05 109,719
01/25/2019 18.4 18.73 18.35 18.37 78,231
01/24/2019 18.23 18.39 18.055 18.29 83,215
01/23/2019 18.54 18.77 18.1 18.22 52,430
01/22/2019 18.69 18.86 18.32 18.49 130,893
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio