Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
AEG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15 2024 | 5.91 | 0.03 | 0.51% | 6.00 | 6.035 | 5.89 | 3,965,052 |
| Apr 12 2024 | 5.88 | -0.07 | -1.18% | 5.91 | 5.9379 | 5.84 | 3,764,620 |
| Apr 11 2024 | 5.95 | -0.24 | -3.88% | 6.07 | 6.07 | 5.89 | 6,076,342 |
| Apr 10 2024 | 6.19 | -0.07 | -1.12% | 6.1899 | 6.2475 | 6.15 | 4,437,829 |
| Apr 09 2024 | 6.26 | -0.04 | -0.63% | 6.35 | 6.38 | 6.22 | 2,827,497 |
| Apr 08 2024 | 6.30 | 0.14 | 2.27% | 6.26 | 6.31 | 6.26 | 1,656,419 |
| Apr 05 2024 | 6.16 | 0.04 | 0.65% | 6.10 | 6.19 | 6.10 | 1,948,146 |
| Apr 04 2024 | 6.12 | -0.06 | -0.97% | 6.23 | 6.26 | 6.11 | 1,571,702 |
| Apr 03 2024 | 6.18 | 0.14 | 2.32% | 6.13 | 6.19 | 6.13 | 1,867,182 |
| Apr 02 2024 | 6.04 | 0.03 | 0.50% | 6.02 | 6.06 | 6.01 | 1,475,536 |
| Apr 01 2024 | 6.01 | -0.04 | -0.66% | 6.05 | 6.08 | 5.99 | 1,030,119 |
| Mar 28 2024 | 6.05 | -0.03 | -0.49% | 6.06 | 6.08 | 6.0415 | 1,002,112 |
| Mar 27 2024 | 6.08 | 0.04 | 0.66% | 6.03 | 6.09 | 6.03 | 1,796,061 |
| Mar 26 2024 | 6.04 | 0.05 | 0.83% | 6.09 | 6.09 | 6.03 | 1,232,672 |
| Mar 25 2024 | 5.99 | 0.08 | 1.35% | 5.94 | 6.02 | 5.93 | 1,991,003 |
| Mar 22 2024 | 5.91 | 0.04 | 0.68% | 5.94 | 5.97 | 5.90 | 1,841,777 |
| Mar 21 2024 | 5.87 | 0.01 | 0.17% | 5.86 | 5.93 | 5.855 | 2,863,068 |
| Mar 20 2024 | 5.86 | 0.05 | 0.86% | 5.76 | 5.88 | 5.75 | 1,554,183 |
| Mar 19 2024 | 5.81 | 0.03 | 0.52% | 5.78 | 5.82 | 5.765 | 1,152,783 |
| Mar 18 2024 | 5.78 | 0.02 | 0.35% | 5.75 | 5.80 | 5.73 | 1,626,570 |
| Mar 15 2024 | 5.76 | -0.03 | -0.52% | 5.77 | 5.82 | 5.75 | 1,822,867 |
| Mar 14 2024 | 5.79 | -0.04 | -0.69% | 5.83 | 5.845 | 5.77 | 1,622,700 |
| Mar 13 2024 | 5.83 | 0.02 | 0.34% | 5.83 | 5.86 | 5.8208 | 1,010,815 |
| Mar 12 2024 | 5.81 | 0.01 | 0.17% | 5.79 | 5.82 | 5.765 | 1,735,457 |
| Mar 11 2024 | 5.80 | 0.00 | 0.00% | 5.80 | 5.815 | 5.76 | 1,289,116 |
| Mar 08 2024 | 5.80 | -0.07 | -1.19% | 5.85 | 5.85 | 5.79 | 2,553,881 |
| Mar 07 2024 | 5.87 | 0.09 | 1.56% | 5.81 | 5.88 | 5.80 | 2,626,038 |
| Mar 06 2024 | 5.78 | 0.11 | 1.94% | 5.74 | 5.80 | 5.735 | 2,940,895 |
| Mar 05 2024 | 5.67 | 0.12 | 2.16% | 5.60 | 5.72 | 5.59 | 2,074,975 |
| Mar 04 2024 | 5.55 | -0.03 | -0.54% | 5.54 | 5.59 | 5.53 | 2,895,021 |
| Mar 01 2024 | 5.58 | -0.34 | -5.74% | 5.70 | 5.705 | 5.57 | 6,432,753 |
| Feb 29 2024 | 5.92 | 0.03 | 0.51% | 5.93 | 5.96 | 5.91 | 5,387,792 |
| Feb 28 2024 | 5.89 | 0.08 | 1.38% | 5.88 | 5.93 | 5.87 | 4,588,513 |
| Feb 27 2024 | 5.81 | 0.02 | 0.35% | 5.80 | 5.84 | 5.795 | 2,364,262 |
| Feb 26 2024 | 5.79 | -0.03 | -0.52% | 5.80 | 5.82 | 5.77 | 1,761,315 |
| Feb 23 2024 | 5.82 | 0.00 | 0.00% | 5.75 | 5.83 | 5.745 | 1,537,509 |
| Feb 22 2024 | 5.82 | -0.02 | -0.34% | 5.84 | 5.87 | 5.82 | 2,474,500 |
| Feb 21 2024 | 5.84 | 0.08 | 1.39% | 5.81 | 5.85 | 5.78 | 2,664,319 |
| Feb 20 2024 | 5.76 | 0.06 | 1.05% | 5.75 | 5.79 | 5.74 | 2,251,759 |
| Feb 16 2024 | 5.70 | -0.09 | -1.55% | 5.77 | 5.78 | 5.70 | 2,139,131 |
| Feb 15 2024 | 5.79 | 0.06 | 1.05% | 5.71 | 5.80 | 5.705 | 2,585,404 |
| Feb 14 2024 | 5.73 | 0.06 | 1.06% | 5.72 | 5.75 | 5.71 | 3,169,919 |
| Feb 13 2024 | 5.67 | -0.14 | -2.41% | 5.755 | 5.755 | 5.65 | 2,478,813 |
| Feb 12 2024 | 5.81 | 0.02 | 0.35% | 5.79 | 5.82 | 5.785 | 1,179,510 |
| Feb 09 2024 | 5.79 | 0.00 | 0.00% | 5.77 | 5.79 | 5.73 | 2,218,451 |
| Feb 08 2024 | 5.79 | -0.01 | -0.17% | 5.80 | 5.83 | 5.78 | 880,337 |
| Feb 07 2024 | 5.80 | 0.01 | 0.17% | 5.79 | 5.81 | 5.765 | 1,111,502 |
| Feb 06 2024 | 5.79 | 0.01 | 0.17% | 5.77 | 5.80 | 5.76 | 969,650 |
| Feb 05 2024 | 5.78 | -0.03 | -0.52% | 5.75 | 5.80 | 5.72 | 1,738,165 |
| Feb 02 2024 | 5.81 | -0.02 | -0.34% | 5.75 | 5.82 | 5.75 | 2,488,526 |
| Feb 01 2024 | 5.83 | 0.05 | 0.87% | 5.84 | 5.845 | 5.75 | 3,340,326 |
| Jan 31 2024 | 5.78 | -0.08 | -1.37% | 5.92 | 5.9399 | 5.77 | 2,787,084 |
| Jan 30 2024 | 5.86 | -0.05 | -0.85% | 5.86 | 5.89 | 5.85 | 2,910,476 |
| Jan 29 2024 | 5.91 | -0.10 | -1.66% | 5.96 | 5.97 | 5.89 | 2,334,278 |
| Jan 26 2024 | 6.01 | 0.00 | 0.00% | 5.99 | 6.02 | 5.98 | 3,004,944 |
| Jan 25 2024 | 6.01 | -0.07 | -1.15% | 6.05 | 6.06 | 5.9701 | 1,402,056 |
| Jan 24 2024 | 6.08 | 0.11 | 1.84% | 6.09 | 6.12 | 6.08 | 1,344,758 |
| Jan 23 2024 | 5.97 | -0.03 | -0.50% | 5.99 | 6.00 | 5.94 | 1,401,825 |
| Jan 22 2024 | 6.00 | 0.09 | 1.52% | 5.98 | 6.03 | 5.98 | 2,232,198 |
| Jan 19 2024 | 5.91 | 0.05 | 0.85% | 5.84 | 5.92 | 5.825 | 2,755,688 |
| Jan 18 2024 | 5.86 | 0.04 | 0.69% | 5.85 | 5.88 | 5.81 | 1,859,524 |
| Jan 17 2024 | 5.82 | 0.03 | 0.52% | 5.79 | 5.8385 | 5.7801 | 1,807,138 |
