AEGN stock price (quote)

$22.36 -0.13% Friday, 17th Jan 2020

Close price at the end of the last trading day (Friday, 17th Jan 2020) of the AEGN stock was $22.36. This is 0.13% less than the trading day before Thursday, 16th Jan 2020.

During the day the stock fluctuated 4.18% from a day low at $21.65 to a day high of $22.55.

Quick summary:

  • 30 day high of the AEGN stock price was $23.65 and low was $21.51.
  • 90 day high was $23.65 and low was $20.52.
  • 52 week high for Aegion Corp - $23.65 and low - $14.12.
Friday January 17, 2020 Change -0.13% Price $22.36
Your prediction: Prediction: Request
VOLUME
Buy
TREND
Buy
MV LONG
Buy

MV SHORT
Buy

PIVOT
Sell

MACD
Sell

Historical Aegion Corp prices

Date Open High Low Close Volume
2020-01-17 $22.50 $22.55 $21.65 $22.36 83717
2020-01-16 $22.31 $22.59 $22.28 $22.39 60403
2020-01-15 $22.00 $22.24 $21.80 $22.08 72085
2020-01-14 $21.76 $22.18 $21.62 $22.06 186602
2020-01-13 $21.65 $21.91 $21.51 $21.80 78063
2020-01-10 $21.93 $22.01 $21.56 $21.71 71814
2020-01-09 $21.69 $22.08 $21.69 $21.99 92585
2020-01-08 $21.78 $22.21 $21.65 $21.69 65600
2020-01-07 $22.27 $22.28 $21.78 $21.79 49191
2020-01-06 $22.09 $22.55 $21.81 $22.37 57415
2020-01-03 $21.79 $22.34 $21.79 $22.34 103696
2020-01-02 $22.57 $22.57 $21.76 $22.11 55578
2019-12-31 $22.24 $22.48 $22.20 $22.37 95057
2019-12-30 $22.41 $22.58 $22.03 $22.29 62523
2019-12-27 $22.69 $22.69 $22.14 $22.36 52288
2019-12-26 $22.53 $22.65 $22.45 $22.57 42356
2019-12-24 $22.58 $22.79 $22.34 $22.51 31142
2019-12-23 $22.98 $23.03 $22.30 $22.47 83095
2019-12-20 $23.46 $23.50 $22.85 $23.00 375007
2019-12-19 $23.38 $23.42 $23.08 $23.36 69159
2019-12-18 $23.62 $23.65 $23.17 $23.43 68342
2019-12-17 $22.80 $23.62 $22.79 $23.61 103294
2019-12-16 $22.47 $23.22 $22.25 $22.77 126970
2019-12-13 $21.84 $22.16 $21.66 $21.94 109193
2019-12-12 $21.73 $22.43 $21.73 $21.91 93274
2019-12-11 $21.59 $21.86 $21.52 $21.77 59873
2019-12-10 $21.39 $21.62 $21.28 $21.57 42875
2019-12-09 $21.45 $21.63 $21.37 $21.47 68969
2019-12-06 $21.41 $21.85 $21.41 $21.55 90917
2019-12-05 $21.24 $21.44 $21.16 $21.22 55451
2019-12-04 $21.27 $21.63 $21.13 $21.15 110365
2019-12-03 $21.06 $21.23 $20.80 $21.12 151398
2019-12-02 $21.62 $22.02 $21.19 $21.25 61429
2019-11-29 $21.77 $21.84 $21.53 $21.66 52122
2019-11-27 $21.79 $21.96 $21.61 $21.87 53569
2019-11-26 $21.47 $22.00 $21.43 $21.75 78146
2019-11-25 $20.98 $21.76 $20.85 $21.47 119883
2019-11-22 $20.69 $21.08 $20.52 $20.83 81311
2019-11-21 $21.22 $21.23 $20.52 $20.59 80840
2019-11-20 $21.07 $21.50 $21.00 $21.18 130537
2019-11-19 $21.20 $21.45 $21.13 $21.22 73486
2019-11-18 $21.51 $21.51 $21.00 $21.17 71853
2019-11-15 $21.90 $21.90 $21.48 $21.62 61426
2019-11-14 $21.63 $21.82 $21.59 $21.75 56823
2019-11-13 $21.67 $21.79 $21.45 $21.62 59712
2019-11-12 $21.83 $22.04 $21.77 $21.89 51093
2019-11-11 $21.47 $21.92 $21.47 $21.87 58141
2019-11-08 $21.88 $21.92 $21.45 $21.74 88765
2019-11-07 $22.18 $22.47 $21.78 $21.98 57998
2019-11-06 $22.21 $22.31 $21.93 $22.01 78835
Exchange: NASDAQ | NYSE | XLON | AMS | TSX | BRU

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 8.000 stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

Top Fintech Company

featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

Proudly Made At

ROCKIT