Aegion Corp (NQ: AEGN )

20.84 USD -0.10 (-0.48%)
Official Closing Price Updated: 4:00 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2021 21.10 21.50 20.52 20.84 70,900 -0.10(-0.48%)
Jan 19, 2021 21.33 21.56 20.88 20.94 76,502 +0.01(+0.05%)
Jan 15, 2021 20.95 21.79 20.89 20.93 87,200 -0.51(-2.38%)
Jan 14, 2021 21.32 21.69 21.28 21.44 94,645 +0.38(+1.80%)
Jan 13, 2021 21.34 21.48 21.02 21.06 65,644 -0.26(-1.22%)
Jan 12, 2021 20.73 21.48 20.68 21.32 91,289 +0.80(+3.90%)
Jan 11, 2021 20.02 20.56 19.99 20.52 59,416 +0.05(+0.24%)
Jan 08, 2021 21.43 21.43 20.16 20.47 74,200 -0.74(-3.49%)
Jan 07, 2021 21.49 21.88 20.77 21.21 106,299 -0.13(-0.61%)
Jan 06, 2021 19.91 21.74 19.64 21.34 200,449 +1.97(+10.17%)
Jan 05, 2021 18.77 19.63 18.76 19.37 125,263 +0.60(+3.20%)
Jan 04, 2021 19.11 19.37 18.67 18.77 95,292 -0.22(-1.16%)
Dec 31, 2020 18.99 18.99 18.99 52,744 +0.02(+0.11%)
Dec 30, 2020 18.95 19.38 18.85 18.97 52,744 +0.17(+0.90%)
Dec 29, 2020 19.32 19.97 18.54 18.80 81,785 -0.40(-2.08%)
Dec 28, 2020 19.46 20.17 19.19 19.20 107,871 -0.05(-0.26%)
Dec 24, 2020 19.04 19.27 18.87 19.25 37,600 +0.33(+1.74%)
Dec 23, 2020 18.76 19.10 18.73 18.92 59,539 +0.40(+2.13%)
Dec 22, 2020 18.55 18.70 18.43 18.52 132,228 +0.08(+0.46%)
Dec 21, 2020 18.28 18.68 18.25 18.44 86,543 -0.25(-1.34%)
Dec 18, 2020 19.21 19.73 18.64 18.69 429,800 -0.41(-2.15%)
Dec 17, 2020 19.23 19.92 18.96 19.10 95,183 +0.01(+0.05%)
Dec 16, 2020 19.55 19.56 18.94 19.09 106,268 -0.32(-1.65%)
Dec 15, 2020 18.66 19.53 18.50 19.41 144,931 +1.06(+5.78%)
Dec 14, 2020 18.90 18.90 18.04 18.35 120,040 -0.23(-1.24%)
Dec 11, 2020 18.90 19.15 18.43 18.58 128,000 -0.60(-3.13%)
Dec 10, 2020 19.19 19.40 18.48 19.18 102,490 -0.19(-0.98%)
Dec 09, 2020 19.66 19.97 19.20 19.37 95,264 -0.07(-0.36%)
Dec 08, 2020 18.92 19.51 18.90 19.44 113,731 +0.23(+1.20%)
Dec 07, 2020 19.94 19.94 18.82 19.21 179,115 +0.93(+5.09%)
Dec 04, 2020 17.58 18.35 17.54 18.28 79,400 +0.93(+5.36%)
Dec 03, 2020 17.50 17.50 17.12 17.35 55,509 -0.02(-0.12%)
Dec 02, 2020 17.32 17.58 17.05 17.37 83,666 -0.01(-0.06%)
Dec 01, 2020 17.54 17.69 17.16 17.38 91,539 +0.23(+1.34%)
Nov 30, 2020 17.60 17.82 17.08 17.15 97,138 -0.58(-3.27%)
Nov 27, 2020 18.02 18.25 17.47 17.73 61,300 -0.35(-1.94%)
Nov 25, 2020 18.16 18.25 17.87 18.08 91,300 -0.32(-1.74%)
Nov 24, 2020 17.86 18.57 17.76 18.40 150,640 +0.76(+4.31%)
Nov 23, 2020 17.06 17.80 17.06 17.64 79,862 +0.79(+4.69%)
Nov 20, 2020 17.07 17.15 16.72 16.85 87,400 -0.53(-3.05%)
Nov 19, 2020 17.08 17.40 16.72 17.38 89,043 +0.01(+0.06%)
Nov 18, 2020 17.29 17.61 16.94 17.37 117,136 +0.23(+1.34%)
Nov 17, 2020 16.95 17.26 16.60 17.14 148,336 -0.08(-0.46%)
Nov 16, 2020 16.70 17.26 16.66 17.22 128,223 +0.84(+5.13%)
Nov 13, 2020 15.88 16.43 15.70 16.38 83,200 +0.72(+4.60%)
Nov 12, 2020 16.08 16.25 15.53 15.66 180,738 -0.58(-3.57%)
Nov 11, 2020 16.49 16.51 15.83 16.24 95,432 -0.24(-1.46%)
Nov 10, 2020 15.52 16.90 15.52 16.48 211,479 +1.18(+7.71%)
Nov 09, 2020 15.69 15.79 14.88 15.30 238,850 +1.26(+8.97%)
Nov 06, 2020 14.47 14.47 13.98 14.04 85,400 -0.35(-2.43%)
Nov 05, 2020 14.16 14.69 14.16 14.39 131,486 +0.22(+1.55%)
Nov 04, 2020 14.36 14.56 14.02 14.17 141,168 -0.53(-3.61%)
Nov 03, 2020 14.60 15.17 14.35 14.70 174,010 +0.35(+2.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.