Aegean Marine Petroleum Network Inc. historical prices

   Watch this stock

Historical chart

    11.59 
    9.46 
    7.34 
 Jul 27, 2015 Jul 22, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 22, 2016 6.43 6.61 6.34 6.60 213,972
Jul 21, 2016 6.40 6.52 6.35 6.39 69,421
Jul 20, 2016 6.20 6.45 6.11 6.41 175,552
Jul 19, 2016 6.59 6.60 6.20 6.20 237,439
Jul 18, 2016 6.26 6.62 6.26 6.59 201,789
Jul 15, 2016 6.50 6.54 6.27 6.27 288,205
Jul 14, 2016 6.42 6.53 6.30 6.48 261,296
Jul 13, 2016 6.45 6.71 6.33 6.38 342,374
Jul 12, 2016 6.21 6.46 6.20 6.41 336,693
Jul 11, 2016 5.96 6.16 5.91 6.14 295,796
Jul 8, 2016 5.59 5.97 5.57 5.90 266,619
Jul 7, 2016 5.25 5.56 5.20 5.50 1,134,261
Jul 6, 2016 5.19 5.35 5.07 5.21 516,603
Jul 5, 2016 5.44 5.47 5.00 5.23 305,294
Jul 1, 2016 5.55 5.68 5.40 5.47 395,358
Jun 30, 2016 5.56 5.66 5.35 5.50 428,086
Jun 29, 2016 5.61 5.74 5.50 5.57 220,004
Jun 28, 2016 5.71 5.82 5.49 5.53 336,851
Jun 27, 2016 5.75 5.75 5.45 5.59 581,380
Jun 24, 2016 5.50 5.86 5.50 5.83 436,827
Jun 23, 2016 5.65 5.92 5.63 5.83 654,071
Jun 22, 2016 5.79 5.79 5.60 5.62 214,820
Jun 21, 2016 5.89 5.89 5.72 5.78 127,341
Jun 20, 2016 6.01 6.07 5.83 5.89 262,869
Jun 17, 2016 5.70 5.96 5.70 5.90 281,862
Jun 16, 2016 5.79 5.82 5.61 5.75 302,536
Jun 15, 2016 5.82 5.92 5.71 5.83 192,134
Jun 14, 2016 6.02 6.08 5.71 5.79 340,425
Jun 13, 2016 6.02 6.06 5.91 6.03 424,802
Jun 10, 2016 6.01 6.12 5.93 6.02 258,443