Date	High	Low	Open	Close	Volume	Adj Close
2021-02-16	26.95	25.92	26.03	26.57	3900800.0	26.57
2021-02-12	21.61	21.23	21.33	21.45	50200.0	21.45
2021-02-11	21.59	20.63	21.1	21.39	102300.0	21.39
2021-02-10	21.21	20.53	21.05	21.15	75300.0	21.15
2021-02-09	21.09	20.18	20.66	20.84	62500.0	20.84
2021-02-08	20.91	20.51	20.57	20.74	63400.0	20.74
2021-02-05	20.55	19.83	20.55	20.19	61700.0	20.19
2021-02-04	20.2	19.34	19.37	20.16	51700.0	20.16
2021-02-03	19.64	18.83	19.17	19.34	71400.0	19.34
2021-02-02	19.43	19.04	19.31	19.25	54000.0	19.25
2021-02-01	19.15	18.34	18.51	18.98	86600.0	18.98
2021-01-29	19.14	18.37	18.78	18.37	109800.0	18.37
2021-01-28	19.61	18.54	19.25	18.78	90300.0	18.78
2021-01-27	19.97	18.71	19.31	18.93	104000.0	18.93
2021-01-26	20.9	19.92	20.69	19.95	77000.0	19.95
2021-01-25	20.99	19.68	20.96	20.33	82800.0	20.33
2021-01-22	20.67	20.02	20.08	20.63	76500.0	20.63
2021-01-21	21.04	20.29	21.04	20.36	74000.0	20.36
2021-01-20	21.5	20.52	21.1	20.84	70900.0	20.84
2021-01-19	21.56	20.88	21.33	20.94	76500.0	20.94
2021-01-15	21.79	20.9	20.95	20.93	87300.0	20.93
2021-01-14	21.69	21.28	21.32	21.44	94600.0	21.44
2021-01-13	21.48	21.02	21.34	21.06	65600.0	21.06
2021-01-12	21.48	20.68	20.73	21.32	91300.0	21.32
2021-01-11	20.56	19.99	20.02	20.52	59400.0	20.52
2021-01-08	21.43	20.16	21.43	20.47	74300.0	20.47
2021-01-07	21.88	20.77	21.49	21.21	106300.0	21.21
2021-01-06	21.74	19.64	19.91	21.34	200400.0	21.34
2021-01-05	19.63	18.76	18.77	19.37	125300.0	19.37
2021-01-04	19.37	18.67	19.11	18.77	95300.0	18.77
2020-12-31	19.2	18.91	18.91	18.99	59400.0	18.99
2020-12-30	19.38	18.85	18.95	18.97	52700.0	18.97
2020-12-29	19.97	18.54	19.32	18.8	81800.0	18.8
2020-12-28	20.17	19.19	19.46	19.2	107900.0	19.2
2020-12-24	19.27	18.87	19.04	19.25	37700.0	19.25
2020-12-23	19.1	18.73	18.76	18.92	59500.0	18.92
2020-12-22	18.7	18.43	18.55	18.52	132200.0	18.52
2020-12-21	18.68	18.25	18.28	18.44	86500.0	18.44
2020-12-18	19.73	18.64	19.21	18.69	429800.0	18.69
2020-12-17	19.92	18.96	19.23	19.1	95200.0	19.1
2020-12-16	19.56	18.94	19.55	19.09	106300.0	19.09
2020-12-15	19.53	18.5	18.66	19.41	144900.0	19.41
2020-12-14	18.9	18.04	18.9	18.35	120000.0	18.35
2020-12-11	19.15	18.43	18.9	18.58	128000.0	18.58
2020-12-10	19.4	18.48	19.19	19.18	102500.0	19.18
2020-12-09	19.97	19.2	19.66	19.37	95300.0	19.37
2020-12-08	19.51	18.9	18.92	19.44	113700.0	19.44
2020-12-07	19.94	18.82	19.94	19.21	179100.0	19.21
2020-12-04	18.35	17.54	17.58	18.28	79400.0	18.28
2020-12-03	17.5	17.12	17.5	17.35	55500.0	17.35
2020-12-02	17.58	17.05	17.32	17.37	83700.0	17.37
2020-12-01	17.69	17.16	17.54	17.38	91500.0	17.38
2020-11-30	17.82	17.08	17.6	17.15	97100.0	17.15
2020-11-27	18.25	17.47	18.02	17.73	61400.0	17.73
2020-11-25	18.25	17.87	18.16	18.08	91300.0	18.08
2020-11-24	18.57	17.76	17.86	18.4	150600.0	18.4
2020-11-23	17.8	17.06	17.06	17.64	79900.0	17.64
2020-11-20	17.15	16.72	17.07	16.85	87500.0	16.85
2020-11-19	17.4	16.72	17.09	17.38	89000.0	17.38
2020-11-18	17.61	16.94	17.29	17.37	117100.0	17.37
2020-11-17	17.26	16.6	16.95	17.14	148300.0	17.14
2020-11-16	17.26	16.66	16.7	17.22	128200.0	17.22
2020-11-13	16.43	15.7	15.88	16.38	83100.0	16.38
2020-11-12	16.25	15.53	16.08	15.66	180700.0	15.66
2020-11-11	16.51	15.83	16.49	16.24	95400.0	16.24
2020-11-10	16.9	15.52	15.52	16.48	211500.0	16.48
2020-11-09	15.79	14.88	15.22	15.3	238900.0	15.3
2020-11-06	14.47	13.98	14.47	14.04	85400.0	14.04
2020-11-05	14.69	14.16	14.16	14.39	131500.0	14.39
2020-11-04	14.56	14.02	14.36	14.17	141200.0	14.17
2020-11-03	15.17	14.35	14.6	14.7	197900.0	14.7
2020-11-02	14.43	13.91	14.21	14.35	192800.0	14.35
2020-10-30	14.43	13.88	13.88	14.11	210500.0	14.11
2020-10-29	14.48	13.72	14.3	13.91	202500.0	13.91
2020-10-28	14.8	14.27	14.55	14.47	104900.0	14.47
2020-10-27	15.39	14.86	15.36	14.95	75300.0	14.95
2020-10-26	15.48	14.86	15.47	15.44	103800.0	15.44
2020-10-23	15.83	15.47	15.65	15.74	66200.0	15.74
2020-10-22	15.77	15.33	15.47	15.45	71600.0	15.45
2020-10-21	15.86	15.44	15.75	15.47	63000.0	15.47
2020-10-20	16.0	15.7	15.94	15.8	160600.0	15.8
2020-10-19	16.33	15.68	16.05	15.82	209000.0	15.82
2020-10-16	16.2	15.55	15.84	16.05	221000.0	16.05
2020-10-15	15.97	15.21	15.21	15.94	175700.0	15.94
2020-10-14	15.61	15.31	15.4	15.33	69200.0	15.33
2020-10-13	15.69	15.2	15.2	15.4	176500.0	15.4
2020-10-12	15.66	14.68	15.5	15.5	125400.0	15.5
2020-10-09	15.61	15.1	15.33	15.49	105300.0	15.49
2020-10-08	15.17	14.49	15.0	15.15	98000.0	15.15
2020-10-07	15.07	14.74	14.75	14.92	123900.0	14.92
2020-10-06	15.66	14.58	15.04	14.61	131000.0	14.61
2020-10-05	15.47	14.5	14.67	14.83	100600.0	14.83
2020-10-02	14.68	13.91	14.3	14.55	77700.0	14.55
2020-10-01	14.31	13.9	14.04	14.25	131800.0	14.25
2020-09-30	14.64	13.99	14.4	14.13	171100.0	14.13
2020-09-29	14.43	14.04	14.12	14.28	125900.0	14.28
2020-09-28	14.5	14.11	14.11	14.26	114500.0	14.26
2020-09-25	14.04	13.71	13.74	13.93	67400.0	13.93
2020-09-24	14.18	13.67	13.77	13.88	120900.0	13.88
2020-09-23	14.34	13.66	14.04	13.71	101500.0	13.71
2020-09-22	14.4	13.8	14.21	14.13	96000.0	14.13
2020-09-21	15.01	14.01	14.89	14.18	159100.0	14.18
2020-09-18	15.33	14.82	15.33	15.22	581700.0	15.22
2020-09-17	15.25	14.57	14.57	15.03	82000.0	15.03
2020-09-16	14.95	14.39	14.4	14.8	114400.0	14.8
2020-09-15	14.56	14.18	14.5	14.36	60000.0	14.36
2020-09-14	14.72	14.35	14.51	14.44	67600.0	14.44
2020-09-11	14.74	14.3	14.67	14.4	80500.0	14.4
2020-09-10	15.06	14.49	15.04	14.63	129600.0	14.63
2020-09-09	16.04	14.78	15.26	15.05	96600.0	15.05
2020-09-08	15.86	15.11	15.85	15.19	95700.0	15.19
2020-09-04	16.55	15.87	16.07	16.0	92700.0	16.0
2020-09-03	16.63	15.63	16.42	15.69	97300.0	15.69
2020-09-02	16.54	16.09	16.45	16.22	128700.0	16.22
2020-09-01	16.44	15.92	16.11	16.43	63700.0	16.43
2020-08-31	16.8	16.03	16.23	16.18	138600.0	16.18
2020-08-28	16.39	15.98	16.25	16.36	70900.0	16.36
2020-08-27	16.38	15.96	16.15	16.16	62900.0	16.16
2020-08-26	16.35	15.81	16.1	16.17	90400.0	16.17
2020-08-25	16.57	16.13	16.47	16.16	50400.0	16.16
2020-08-24	16.53	16.07	16.31	16.3	89000.0	16.3
2020-08-21	16.51	15.93	16.36	16.14	70600.0	16.14
2020-08-20	16.92	16.32	16.51	16.38	34700.0	16.38
2020-08-19	17.18	16.68	16.98	16.74	80200.0	16.74
2020-08-18	17.05	16.7	17.03	16.93	89700.0	16.93
2020-08-17	17.52	16.82	17.08	17.16	103700.0	17.16
2020-08-14	17.13	16.51	16.63	17.05	135600.0	17.05
2020-08-13	17.12	16.66	17.06	16.7	85500.0	16.7
2020-08-12	17.78	16.89	17.78	17.16	62200.0	17.16
2020-08-11	17.95	17.43	17.79	17.53	92200.0	17.53
2020-08-10	17.73	17.24	17.36	17.47	140000.0	17.47
2020-08-07	17.36	16.73	16.73	17.34	73600.0	17.34
2020-08-06	17.11	16.71	16.81	16.81	44300.0	16.81
2020-08-05	17.0	16.58	16.94	16.9	84100.0	16.9
2020-08-04	16.92	16.39	16.61	16.7	141700.0	16.7
2020-08-03	16.58	15.45	15.45	16.56	118900.0	16.56
2020-07-31	15.73	14.88	15.51	15.42	124500.0	15.42
2020-07-30	16.71	15.48	16.39	15.72	82300.0	15.72
2020-07-29	17.25	16.69	16.7	17.25	91600.0	17.25
2020-07-28	16.82	15.99	15.99	16.63	107300.0	16.63
2020-07-27	16.1	15.69	15.98	15.98	69800.0	15.98
2020-07-24	16.49	15.78	16.35	16.04	110300.0	16.04
2020-07-23	16.5	16.06	16.06	16.37	84700.0	16.37
2020-07-22	16.48	16.02	16.16	16.06	65800.0	16.06
2020-07-21	16.41	15.74	15.75	16.35	71400.0	16.35
2020-07-20	15.95	15.25	15.91	15.6	67200.0	15.6
2020-07-17	16.27	15.83	15.91	16.04	112000.0	16.04
2020-07-16	16.38	15.81	16.18	16.02	134600.0	16.02
2020-07-15	16.47	15.99	15.99	16.25	115900.0	16.25
2020-07-14	15.58	14.99	15.19	15.56	83200.0	15.56
2020-07-13	15.49	14.83	15.36	15.11	86200.0	15.11
2020-07-10	15.2	14.31	14.56	15.16	64300.0	15.16
2020-07-09	14.97	14.31	14.71	14.53	115900.0	14.53
2020-07-08	15.27	14.56	15.11	14.83	83300.0	14.83
2020-07-07	15.59	15.07	15.51	15.17	211400.0	15.17
2020-07-06	16.47	15.73	16.45	15.78	86900.0	15.78
2020-07-02	16.42	15.84	16.14	16.09	113600.0	16.09
2020-07-01	15.88	15.32	15.83	15.76	133900.0	15.76
2020-06-30	15.94	15.23	15.23	15.87	131800.0	15.87
2020-06-29	15.33	14.49	14.65	15.3	149400.0	15.3
2020-06-26	14.53	13.84	14.53	14.39	248600.0	14.39
2020-06-25	14.8	14.08	14.49	14.68	117600.0	14.68
2020-06-24	15.05	14.58	14.84	14.62	164000.0	14.62
2020-06-23	15.17	14.66	15.1	15.06	118700.0	15.06
2020-06-22	14.96	14.33	14.74	14.85	110700.0	14.85
2020-06-19	15.58	14.5	14.76	14.93	302600.0	14.93
2020-06-18	14.84	14.32	14.51	14.55	98400.0	14.55
2020-06-17	16.02	14.65	15.83	14.69	104000.0	14.69
2020-06-16	16.42	15.67	15.8	15.78	116800.0	15.78
2020-06-15	15.42	14.01	14.19	15.03	130400.0	15.03
2020-06-12	15.23	14.25	15.07	14.7	136600.0	14.7
2020-06-11	15.9	14.47	15.3	14.52	222700.0	14.52
2020-06-10	17.13	15.94	17.11	16.12	121900.0	16.12
2020-06-09	17.64	16.63	16.98	17.22	136100.0	17.22
2020-06-08	18.49	17.28	18.36	17.35	129900.0	17.35
2020-06-05	18.01	17.09	17.3	17.71	138700.0	17.71
2020-06-04	16.94	16.01	16.31	16.78	130900.0	16.78
2020-06-03	16.64	15.81	15.81	16.5	112300.0	16.5
2020-06-02	15.86	15.01	15.27	15.78	76500.0	15.78
2020-06-01	15.43	14.52	15.12	15.11	146900.0	15.11
2020-05-29	15.07	14.31	14.72	15.01	153100.0	15.01
2020-05-28	15.99	14.82	15.95	14.92	121800.0	14.92
2020-05-27	15.96	15.13	15.47	15.8	127500.0	15.8
2020-05-26	15.23	14.4	14.4	15.17	138800.0	15.17
2020-05-22	14.26	13.79	14.15	14.23	76800.0	14.23
2020-05-21	14.3	13.68	14.15	14.06	92500.0	14.06
2020-05-20	14.23	13.35	13.35	14.18	144300.0	14.18
2020-05-19	13.66	13.06	13.53	13.08	115700.0	13.08
2020-05-18	13.61	12.79	12.79	13.58	172500.0	13.58
2020-05-15	12.5	11.97	12.12	12.32	74300.0	12.32
2020-05-14	12.15	11.4	12.02	12.11	135000.0	12.11
2020-05-13	12.75	12.01	12.64	12.35	113500.0	12.35
2020-05-12	13.63	12.66	13.32	12.74	122500.0	12.74
2020-05-11	13.97	13.19	13.97	13.34	101200.0	13.34
2020-05-08	14.49	14.06	14.38	14.19	71400.0	14.19
2020-05-07	14.06	13.64	13.75	13.98	87100.0	13.98
2020-05-06	14.47	13.58	14.41	13.69	80100.0	13.69
2020-05-05	15.23	14.29	15.1	14.4	84500.0	14.4
2020-05-04	15.48	14.56	14.78	14.76	110500.0	14.76
2020-05-01	15.47	14.3	15.47	14.72	118600.0	14.72
2020-04-30	17.16	15.55	16.59	16.05	175200.0	16.05
2020-04-29	16.73	15.63	15.95	16.33	218800.0	16.33
2020-04-28	15.94	15.07	15.49	15.78	106700.0	15.78
2020-04-27	15.31	14.21	14.28	15.13	89900.0	15.13
2020-04-24	14.35	13.95	14.3	14.15	51600.0	14.15
2020-04-23	14.72	13.97	13.97	14.27	93300.0	14.27
2020-04-22	14.16	13.8	14.01	13.98	102700.0	13.98
2020-04-21	14.15	13.53	13.65	13.77	70400.0	13.77
2020-04-20	14.62	13.39	14.62	14.0	212800.0	14.0
2020-04-17	15.25	14.52	14.56	15.06	180400.0	15.06
2020-04-16	15.12	13.57	14.47	14.03	133500.0	14.03
2020-04-15	15.46	14.35	14.93	14.45	110400.0	14.45
2020-04-14	16.26	15.41	15.86	15.52	113700.0	15.52
2020-04-13	15.84	15.2	15.84	15.6	104400.0	15.6
2020-04-09	16.18	15.2	15.74	16.09	186300.0	16.09
2020-04-08	15.52	14.53	14.71	15.34	227100.0	15.34
2020-04-07	15.99	14.45	15.56	14.5	255200.0	14.5
2020-04-06	15.86	14.71	15.52	15.22	173400.0	15.22
2020-04-03	16.79	14.81	16.45	14.92	151600.0	14.92
2020-04-02	17.09	15.9	16.06	16.76	154500.0	16.76
2020-04-01	17.5	16.11	17.5	16.38	185900.0	16.38
2020-03-31	18.0	15.91	16.24	17.93	273800.0	17.93
2020-03-30	16.36	14.72	14.87	16.27	201600.0	16.27
2020-03-27	15.27	14.36	14.36	14.9	347500.0	14.9
2020-03-26	16.03	14.7	14.7	15.79	172900.0	15.79
2020-03-25	15.12	14.23	14.8	14.7	153900.0	14.7
2020-03-24	16.31	14.71	16.19	14.88	200700.0	14.88
2020-03-23	15.46	14.07	14.25	15.39	137100.0	15.39
2020-03-20	15.96	13.84	15.41	13.96	290600.0	13.96
2020-03-19	16.49	13.95	14.92	15.43	184800.0	15.43
2020-03-18	15.84	13.98	14.62	15.0	156900.0	15.0
2020-03-17	15.64	13.26	13.73	15.64	175700.0	15.64
2020-03-16	14.82	13.5	14.3	13.52	161000.0	13.52
2020-03-13	15.83	14.87	15.48	15.58	228100.0	15.58
2020-03-12	15.9	14.41	14.87	14.58	210700.0	14.58
2020-03-11	16.24	15.61	15.86	16.07	162300.0	16.07
2020-03-10	17.08	15.7	17.02	16.36	151100.0	16.36
2020-03-09	17.49	16.42	16.77	16.43	192200.0	16.43
2020-03-06	18.12	16.79	16.79	18.03	124300.0	18.03
2020-03-05	18.35	17.39	17.86	17.61	335500.0	17.61
2020-03-04	18.61	17.93	18.29	18.52	96400.0	18.52
2020-03-03	19.37	17.83	18.4	18.13	174400.0	18.13
2020-03-02	18.61	17.72	18.08	18.53	229900.0	18.53
2020-02-28	19.56	17.92	18.72	18.01	179300.0	18.01
2020-02-27	20.55	19.01	19.81	19.12	96200.0	19.12
2020-02-26	21.45	20.41	21.28	20.48	48500.0	20.48
2020-02-25	22.18	21.15	22.18	21.28	76000.0	21.28
2020-02-24	22.36	22.11	22.29	22.19	51500.0	22.19
2020-02-21	23.05	22.6	22.83	22.97	60000.0	22.97
2020-02-20	23.01	22.48	22.87	22.9	38400.0	22.9
2020-02-19	23.06	22.7	23.0	22.91	53500.0	22.91
2020-02-18	23.01	22.68	22.79	22.99	31200.0	22.99

名前	Aegion Corp Common Stock
ティッカー	AEGN
国	United States
上場年	nan
セクター	Basic Industries

Aegion Corp Common Stockのデータ

Aegion Corp Common Stockの基本情報

Aegion Corp Common Stockの過去1年の値動き