NASDAQ:AEGN
Delisted
Aegion Corp Stock Price (Quote)
$29.99
+0 (+0%)
At Close: May 27, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Friday, 27th May 2022 AEGN stock ended at $29.99. During the day the stock fluctuated 0% from a day low at $29.99 to a day high of $29.99. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Mar 22, 2021 | $28.46 | $29.80 | $28.41 | $29.04 | 802 496 |
| Mar 19, 2021 | $27.65 | $28.00 | $27.36 | $27.42 | 1 278 907 |
| Mar 18, 2021 | $27.94 | $28.27 | $27.68 | $27.69 | 238 618 |
| Mar 17, 2021 | $28.33 | $28.34 | $27.86 | $28.00 | 310 509 |
| Mar 16, 2021 | $28.20 | $28.40 | $28.00 | $28.29 | 289 429 |
| Mar 15, 2021 | $27.99 | $28.61 | $27.47 | $28.52 | 864 074 |
| Mar 12, 2021 | $29.00 | $29.56 | $28.70 | $29.13 | 1 169 324 |
| Mar 11, 2021 | $26.15 | $26.15 | $25.86 | $25.92 | 197 109 |
| Mar 10, 2021 | $26.07 | $26.16 | $25.96 | $26.15 | 194 921 |
| Mar 09, 2021 | $25.98 | $26.16 | $25.83 | $26.02 | 160 826 |
| Mar 08, 2021 | $25.98 | $25.98 | $25.73 | $25.90 | 243 646 |
| Mar 05, 2021 | $25.90 | $26.06 | $25.70 | $26.00 | 238 428 |
| Mar 04, 2021 | $25.82 | $25.99 | $25.62 | $25.79 | 440 355 |
| Mar 03, 2021 | $25.91 | $26.07 | $25.63 | $25.72 | 273 023 |
| Mar 02, 2021 | $25.96 | $26.23 | $25.76 | $25.80 | 344 282 |
| Mar 01, 2021 | $25.99 | $26.36 | $25.85 | $25.98 | 261 733 |
| Feb 26, 2021 | $25.98 | $26.04 | $25.85 | $25.85 | 321 112 |
| Feb 25, 2021 | $25.95 | $26.04 | $25.84 | $25.90 | 452 050 |
| Feb 24, 2021 | $25.99 | $26.11 | $25.84 | $25.89 | 319 595 |
| Feb 23, 2021 | $25.91 | $26.08 | $25.87 | $25.88 | 447 990 |
| Feb 22, 2021 | $26.02 | $26.20 | $25.90 | $25.90 | 297 159 |
| Feb 19, 2021 | $26.12 | $26.23 | $25.95 | $26.00 | 623 651 |
| Feb 18, 2021 | $26.12 | $26.33 | $25.98 | $26.00 | 563 761 |
| Feb 17, 2021 | $26.32 | $26.40 | $25.90 | $26.00 | 1 196 739 |
| Feb 16, 2021 | $26.03 | $26.95 | $25.92 | $26.57 | 3 900 798 |
