AEG Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Feb 21 2025 | 5.98 | -0.09 | -1.48% | 6.10 | 6.11 | 5.955 | 4,223,515 |
Feb 20 2025 | 6.07 | -0.68 | -10.07% | 6.19 | 6.205 | 6.02 | 10,880,343 |
Feb 19 2025 | 6.75 | 0.04 | 0.60% | 6.74 | 6.79 | 6.66 | 7,977,668 |
Feb 18 2025 | 6.71 | 0.05 | 0.75% | 6.65 | 6.71 | 6.625 | 4,357,185 |
Feb 14 2025 | 6.66 | -0.04 | -0.60% | 6.65 | 6.69 | 6.595 | 3,640,553 |
Feb 13 2025 | 6.70 | -0.03 | -0.45% | 6.67 | 6.72 | 6.625 | 6,261,143 |
Feb 12 2025 | 6.73 | 0.11 | 1.66% | 6.65 | 6.74 | 6.635 | 6,052,824 |
Feb 11 2025 | 6.62 | 0.04 | 0.61% | 6.59 | 6.63 | 6.5701 | 3,213,927 |
Feb 10 2025 | 6.58 | 0.03 | 0.46% | 6.56 | 6.61 | 6.56 | 2,338,439 |
Feb 07 2025 | 6.55 | -0.04 | -0.61% | 6.59 | 6.60 | 6.525 | 5,104,581 |
Feb 06 2025 | 6.59 | 0.13 | 2.01% | 6.53 | 6.59 | 6.514 | 4,897,482 |
Feb 05 2025 | 6.46 | 0.02 | 0.31% | 6.47 | 6.48 | 6.41 | 3,473,674 |
Feb 04 2025 | 6.44 | 0.07 | 1.10% | 6.41 | 6.47 | 6.4001 | 3,305,558 |
Feb 03 2025 | 6.37 | -0.13 | -2.00% | 6.34 | 6.405 | 6.28 | 6,420,288 |
Jan 31 2025 | 6.50 | -0.05 | -0.76% | 6.54 | 6.56 | 6.465 | 5,364,478 |
Jan 30 2025 | 6.55 | 0.01 | 0.15% | 6.58 | 6.60 | 6.515 | 4,155,307 |
Jan 29 2025 | 6.54 | 0.00 | 0.00% | 6.57 | 6.64 | 6.53 | 4,160,915 |
Jan 28 2025 | 6.54 | -0.06 | -0.91% | 6.53 | 6.57 | 6.51 | 3,077,478 |
Jan 27 2025 | 6.60 | 0.10 | 1.54% | 6.55 | 6.60 | 6.53 | 4,028,857 |
Jan 24 2025 | 6.50 | 0.05 | 0.78% | 6.51 | 6.54 | 6.48 | 3,979,667 |
Jan 23 2025 | 6.45 | 0.00 | 0.00% | 6.45 | 6.45 | 6.45 | 0 |
Jan 22 2025 | 6.45 | -0.03 | -0.46% | 6.52 | 6.52 | 6.44 | 4,869,329 |
Jan 21 2025 | 6.48 | 0.11 | 1.73% | 6.44 | 6.495 | 6.43 | 4,809,869 |
Jan 17 2025 | 6.37 | 0.06 | 0.95% | 6.35 | 6.41 | 6.33 | 5,573,387 |
Jan 16 2025 | 6.31 | 0.06 | 0.96% | 6.27 | 6.32 | 6.25 | 6,064,438 |
Jan 15 2025 | 6.25 | 0.11 | 1.79% | 6.26 | 6.30 | 6.2301 | 6,949,109 |
Jan 14 2025 | 6.14 | 0.14 | 2.33% | 6.07 | 6.15 | 6.045 | 5,846,160 |
Jan 13 2025 | 6.00 | 0.06 | 1.01% | 5.95 | 6.00 | 5.9342 | 3,719,006 |
Jan 10 2025 | 5.94 | -0.05 | -0.83% | 6.04 | 6.07 | 5.93 | 7,809,311 |
Jan 08 2025 | 5.99 | -0.04 | -0.66% | 5.96 | 6.00 | 5.9301 | 7,044,406 |
Jan 07 2025 | 6.03 | 0.02 | 0.33% | 6.08 | 6.08 | 6.01 | 6,538,262 |
Jan 06 2025 | 6.01 | 0.07 | 1.18% | 6.00 | 6.09 | 5.99 | 6,065,611 |
Jan 03 2025 | 5.94 | 0.05 | 0.85% | 5.94 | 5.96 | 5.92 | 3,687,867 |
Jan 02 2025 | 5.89 | 0.00 | 0.00% | 5.93 | 5.95 | 5.86 | 6,510,620 |
Dec 31 2024 | 5.89 | 0.03 | 0.51% | 5.89 | 5.93 | 5.85 | 3,854,130 |
Dec 30 2024 | 5.86 | 0.02 | 0.34% | 5.84 | 5.88 | 5.8301 | 4,329,352 |
Dec 27 2024 | 5.84 | -0.03 | -0.51% | 5.85 | 5.88 | 5.82 | 3,295,851 |
Dec 26 2024 | 5.87 | 0.03 | 0.51% | 5.90 | 5.90 | 5.83 | 1,414,173 |
Dec 24 2024 | 5.84 | 0.01 | 0.17% | 5.82 | 5.85 | 5.7891 | 1,105,528 |
Dec 23 2024 | 5.83 | 0.02 | 0.34% | 5.80 | 5.84 | 5.76 | 5,324,236 |
Dec 20 2024 | 5.81 | 0.05 | 0.87% | 5.71 | 5.85 | 5.6988 | 5,223,038 |
Dec 19 2024 | 5.76 | 0.08 | 1.41% | 5.77 | 5.80 | 5.74 | 4,899,269 |
Dec 18 2024 | 5.68 | -0.15 | -2.57% | 5.86 | 5.88 | 5.66 | 5,504,419 |
Dec 17 2024 | 5.83 | -0.12 | -2.02% | 5.91 | 5.915 | 5.815 | 7,284,796 |
Dec 16 2024 | 5.95 | -0.36 | -5.71% | 6.02 | 6.07 | 5.925 | 10,583,249 |
Dec 13 2024 | 6.31 | -0.01 | -0.16% | 6.39 | 6.39 | 6.30 | 4,953,195 |
Dec 12 2024 | 6.32 | -0.06 | -0.94% | 6.36 | 6.42 | 6.31 | 3,985,220 |
Dec 11 2024 | 6.38 | 0.02 | 0.31% | 6.42 | 6.42 | 6.32 | 5,930,529 |
Dec 10 2024 | 6.36 | -0.06 | -0.93% | 6.40 | 6.4006 | 6.34 | 4,003,253 |
Dec 09 2024 | 6.42 | -0.06 | -0.93% | 6.52 | 6.54 | 6.40 | 3,068,507 |
Dec 06 2024 | 6.48 | -0.06 | -0.92% | 6.54 | 6.545 | 6.44 | 3,745,516 |
Dec 05 2024 | 6.54 | 0.02 | 0.31% | 6.54 | 6.59 | 6.53 | 2,996,348 |
Dec 04 2024 | 6.52 | 0.11 | 1.72% | 6.51 | 6.5682 | 6.493 | 2,604,456 |
Dec 03 2024 | 6.41 | 0.07 | 1.10% | 6.40 | 6.43 | 6.34 | 4,600,154 |
Dec 02 2024 | 6.34 | -0.15 | -2.31% | 6.37 | 6.39 | 6.30 | 4,040,486 |
Nov 29 2024 | 6.49 | 0.20 | 3.18% | 6.40 | 6.50 | 6.39 | 2,666,845 |
Nov 27 2024 | 6.29 | 0.10 | 1.62% | 6.22 | 6.31 | 6.215 | 2,738,081 |
Nov 26 2024 | 6.19 | -0.10 | -1.59% | 6.25 | 6.26 | 6.16 | 3,586,223 |