Aegion Corporation (AEGN) Historical Stock Data
4.99 ↑0.00 (0.00%)
As of May 14, 2021, 4:00pm EST.
Historical Data
In the past 30 trading days, AEGN is up 0.01% a day on average. There have been 14 days where Aegion Corporation closed green and 16 days where AEGN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 5.00 | 4.99 | ↓$0.01 (-0.20%) | 4.91 | 5.05 | 71.62K |
| 2021-12-15 | 4.93 | 4.97 | ↑$0.04 (0.81%) | 4.93 | 4.99 | 9.64K |
| 2021-12-13 | 4.90 | 5.07 | ↑$0.17 (3.47%) | 4.90 | 5.07 | 60.76K |
| 2021-12-10 | 4.98 | 4.90 | ↓$0.08 (-1.61%) | 4.90 | 5.00 | 12.89K |
| 2021-12-09 | 5.08 | 4.98 | ↓$0.10 (-1.97%) | 4.96 | 5.08 | 22.04K |
| 2021-12-08 | 5.01 | 5.07 | ↑$0.06 (1.20%) | 4.94 | 5.07 | 12.84K |
| 2021-12-07 | 4.90 | 5.00 | ↑$0.11 (2.15%) | 4.86 | 5.00 | 56.38K |
| 2021-12-03 | 4.72 | 4.81 | ↑$0.09 (2.01%) | 4.72 | 4.82 | 23.70K |
| 2021-12-02 | 4.77 | 4.75 | ↓$0.02 (-0.42%) | 4.70 | 4.84 | 58.96K |
| 2021-12-01 | 4.89 | 4.77 | ↓$0.12 (-2.45%) | 4.77 | 4.89 | 18.39K |
| 2021-11-30 | 4.75 | 4.88 | ↑$0.13 (2.74%) | 4.69 | 4.88 | 80.64K |
| 2021-11-29 | 4.68 | 4.78 | ↑$0.10 (2.14%) | 4.68 | 4.80 | 60.46K |
| 2021-11-26 | 4.81 | 4.68 | ↓$0.13 (-2.60%) | 4.66 | 4.87 | 239K |
| 2021-11-25 | 5.04 | 5.02 | ↓$0.02 (-0.40%) | 4.83 | 5.04 | 42.18K |
| 2021-11-24 | 4.85 | 4.86 | ↑$0.01 (0.10%) | 4.85 | 4.93 | 46.95K |
| 2021-11-22 | 5.08 | 4.93 | ↓$0.15 (-2.95%) | 4.93 | 5.08 | 17.79K |
| 2021-11-19 | 5.03 | 4.98 | ↓$0.05 (-0.99%) | 4.98 | 5.11 | 69.20K |
| 2021-11-18 | 5.00 | 5.09 | ↑$0.09 (1.80%) | 5.00 | 5.10 | 21.81K |
| 2021-11-17 | 4.98 | 5.00 | ↑$0.02 (0.40%) | 4.98 | 5.07 | 43.48K |
| 2021-11-16 | 5.11 | 4.98 | ↓$0.13 (-2.54%) | 4.98 | 5.11 | 56.20K |
| 2021-11-15 | 5.09 | 5.07 | ↓$0.02 (-0.39%) | 5.06 | 5.13 | 13.19K |
| 2021-11-12 | 5.16 | 5.09 | ↓$0.07 (-1.36%) | 5.09 | 5.21 | 26.52K |
| 2021-11-11 | 5.23 | 5.16 | ↓$0.07 (-1.34%) | 5.12 | 5.23 | 17.81K |
| 2021-11-08 | 5.11 | 5.10 | ↓$0.01 (-0.20%) | 5.08 | 5.17 | 32.06K |
| 2021-11-05 | 5.11 | 5.16 | ↑$0.05 (0.98%) | 5.11 | 5.19 | 67.61K |
| 2021-11-04 | 5.04 | 5.11 | ↑$0.07 (1.39%) | 4.99 | 5.19 | 73.82K |
| 2021-11-02 | 5.10 | 5.07 | ↓$0.03 (-0.59%) | 5.04 | 5.11 | 18K |
| 2021-11-01 | 5.22 | 5.16 | ↓$0.06 (-1.15%) | 5.10 | 5.22 | 47.70K |
| 2021-10-29 | 5.08 | 5.15 | ↑$0.07 (1.38%) | 5.02 | 5.18 | 22.95K |
| 2021-10-27 | 5.14 | 5.19 | ↑$0.05 (0.97%) | 5.08 | 5.19 | 14.89K |
Create an account or log in to view more rows.
$AEGN bear trap dude
$AEGN Very bullish action
$AEGN taking off soon
$AEGN the catalyst we need !
$AEGN free to hold
$AEGN I can wait.
$AEGN oversold! Buy the dip
$AEGN what happen
$AEGN Wish I shorted
$AEGN I'm not afraid.
I'm long
And I'm strong..........