AEGN stock price (quote)

$21.87 0.60% Monday, 11th Nov 2019

Close price at the end of the last trading day (Monday, 11th Nov 2019) of the AEGN stock was $21.87. This is 0.6% more than the trading day before Friday, 8th Nov 2019.

During the day the stock fluctuated 2.10% from a day low at $21.47 to a day high of $21.92.

Quick summary:

  • 30 day high of the AEGN stock price was $22.87 and low was $20.72.
  • 90 day high was $22.87 and low was $18.35.
  • 52 week high for Aegion Corp - $22.87 and low - $14.12.
Monday November 11, 2019 Change 0.60% Price $21.87
Your prediction: Prediction: Request
VOLUME
Sell
TREND
Buy
MV LONG
Buy

MV SHORT
Sell

PIVOT
Buy

MACD
Sell

Historical Aegion Corp prices

Date Open High Low Close Volume
2019-11-11 $21.47 $21.92 $21.47 $21.87 57290
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
2019-11-05 $22.71 $22.87 $22.29 $22.39 105097
2019-11-04 $22.11 $22.67 $21.97 $22.63 126464
2019-11-01 $21.86 $22.32 $21.22 $21.81 141067
2019-10-31 $21.00 $21.97 $20.96 $21.67 109004
2019-10-30 $21.92 $21.92 $21.16 $21.78 89375
2019-10-29 $21.59 $21.96 $21.59 $21.91 63654
2019-10-28 $21.66 $21.86 $21.41 $21.68 76920
2019-10-25 $21.50 $21.66 $21.38 $21.64 52118
2019-10-24 $21.85 $21.85 $21.44 $21.61 65842
2019-10-23 $21.86 $21.98 $21.52 $21.86 85081
2019-10-22 $21.71 $22.11 $21.38 $21.96 58580
2019-10-21 $21.60 $22.05 $21.54 $21.73 69663
2019-10-18 $21.64 $21.69 $21.10 $21.42 125472
2019-10-17 $21.50 $21.85 $21.50 $21.77 87561
2019-10-16 $21.19 $21.54 $21.19 $21.40 64357
2019-10-15 $20.99 $21.41 $20.99 $21.23 41932
2019-10-14 $20.87 $21.16 $20.72 $20.96 92010
2019-10-11 $20.86 $21.43 $20.86 $20.99 78304
2019-10-10 $20.47 $20.88 $20.38 $20.59 91789
2019-10-09 $20.44 $20.57 $20.18 $20.34 62173
2019-10-08 $20.06 $20.33 $19.91 $20.24 112467
2019-10-07 $20.02 $20.28 $19.92 $20.15 156607
2019-10-04 $19.90 $20.16 $19.82 $20.14 131094
2019-10-03 $20.25 $20.25 $19.78 $19.91 113226
2019-10-02 $20.57 $20.57 $20.16 $20.28 115231
2019-10-01 $21.41 $21.94 $20.54 $20.57 100275
2019-09-30 $21.34 $21.52 $21.11 $21.38 126637
2019-09-27 $21.03 $21.48 $21.03 $21.33 99766
2019-09-26 $21.17 $21.22 $20.77 $21.11 70731
2019-09-25 $20.65 $21.22 $20.65 $21.13 109157
2019-09-24 $20.81 $20.91 $20.31 $20.65 126514
2019-09-23 $20.59 $20.91 $20.55 $20.80 127528
2019-09-20 $21.07 $21.22 $20.50 $20.75 451063
2019-09-19 $20.80 $21.40 $20.76 $21.08 125683
2019-09-18 $21.19 $21.27 $20.64 $20.74 107626
2019-09-17 $21.23 $21.34 $20.78 $21.23 96401
2019-09-16 $21.16 $21.39 $20.87 $21.35 158798
2019-09-13 $21.41 $21.57 $21.13 $21.18 137110
2019-09-12 $21.66 $21.85 $21.22 $21.25 278727
2019-09-11 $20.69 $21.66 $20.52 $21.62 238907
2019-09-10 $20.01 $20.91 $19.97 $20.60 155336
2019-09-09 $19.42 $20.00 $19.12 $19.97 172820
2019-09-06 $19.83 $19.83 $19.38 $19.39 139984
2019-09-05 $19.61 $20.17 $19.60 $19.75 89083
2019-09-04 $19.49 $19.68 $19.34 $19.40 101344
2019-09-03 $19.60 $19.67 $19.15 $19.34 103745
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!

Proudly made at

ROCKIT