AEGXF(AEGXF)
AEGXF
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $37.55 | $37.55 | $36.59 | $36.59 | 500 |
| 10/13/2026 | $36.74 | $38.09 | $36.29 | $38.09 | 46,841 |
| 10/12/2026 | $37.50 | $37.69 | $37.49 | $37.49 | 2,300 |
| 10/9/2026 | $35.05 | $37.54 | $35.05 | $37.20 | 16,331 |
| 10/8/2026 | $37.69 | $37.69 | $36.50 | $36.79 | 6,440 |
| 10/7/2026 | $35.02 | $40.19 | $35.02 | $38.12 | 38,800 |
| 10/6/2026 | $41.35 | $41.35 | $40.44 | $40.50 | 17,100 |
| 10/5/2026 | $41.48 | $42.17 | $40.75 | $40.75 | 31,016 |
| 10/2/2026 | $40.06 | $41.67 | $40.06 | $41.34 | 98,820 |
| 10/1/2026 | $38.03 | $40.25 | $38.03 | $39.91 | 113,845 |
| 9/30/2026 | $36.89 | $37.27 | $36.89 | $37.04 | 53,700 |
| 9/29/2026 | $36.23 | $37.67 | $36.23 | $36.73 | 58,947 |
| 9/28/2026 | $36.71 | $36.91 | $36.18 | $36.18 | 30,440 |
| 9/25/2026 | $36.80 | $37.07 | $36.31 | $36.32 | 28,908 |
| 9/24/2026 | $37.47 | $37.47 | $36.76 | $37.00 | 22,100 |
| 9/23/2026 | $38.15 | $38.86 | $37.90 | $38.86 | 1,915 |
| 9/22/2026 | $35.51 | $38.81 | $35.51 | $38.81 | 88,200 |
| 9/21/2026 | $34.88 | $36.28 | $34.54 | $36.28 | 5,941 |
| 9/18/2026 | $33.58 | $33.88 | $33.58 | $33.62 | 900 |
| 9/17/2026 | $32.79 | $33.27 | $32.10 | $33.27 | 1,100 |
| 9/16/2026 | $31.89 | $32.44 | $31.89 | $31.89 | 2,200 |
| 9/15/2026 | $31.33 | $31.99 | $31.33 | $31.60 | 17,743 |
| 9/14/2026 | $31.20 | $32.00 | $31.20 | $31.59 | 31,309 |
| 9/11/2026 | $33.43 | $33.50 | $31.86 | $32.23 | 42,825 |
| 9/10/2026 | $32.18 | $33.71 | $32.18 | $33.47 | 44,605 |
| 9/9/2026 | $34.08 | $34.08 | $33.05 | $33.05 | 46,600 |
| 9/8/2026 | $32.64 | $34.42 | $32.14 | $34.42 | 11,313 |
| 9/4/2026 | $31.60 | $32.57 | $31.60 | $32.57 | 60,900 |
| 9/3/2026 | $34.99 | $34.99 | $30.31 | $31.62 | 39,047 |
| 9/2/2026 | $30.36 | $30.64 | $30.08 | $30.64 | 20,643 |
| 9/1/2026 | $30.18 | $30.18 | $29.73 | $29.90 | 32,800 |
| 8/31/2026 | $29.70 | $31.46 | $29.70 | $31.46 | 25,900 |
| 8/28/2026 | $33.18 | $33.18 | $31.74 | $31.74 | 42,700 |
| 8/27/2026 | $32.32 | $33.17 | $32.30 | $33.14 | 69,246 |
| 8/26/2026 | $30.31 | $31.77 | $30.31 | $31.40 | 21,600 |
| 8/25/2026 | $31.52 | $31.95 | $30.86 | $31.08 | 38,219 |
| 8/24/2026 | $32.56 | $32.56 | $31.17 | $31.67 | 10,720 |
| 8/21/2026 | $32.88 | $33.18 | $32.50 | $32.50 | 110,600 |
| 8/20/2026 | $33.03 | $33.11 | $32.35 | $32.35 | 23,100 |
| 8/19/2026 | $34.26 | $34.26 | $32.75 | $33.42 | 51,611 |
| 8/18/2026 | $36.11 | $36.11 | $33.71 | $33.81 | 103,500 |
| 8/17/2026 | $34.12 | $34.39 | $34.09 | $34.09 | 17,000 |
| 8/14/2026 | $33.59 | $34.50 | $33.36 | $33.36 | 11,726 |
| 8/13/2026 | $32.27 | $33.55 | $32.27 | $33.55 | 53,337 |
| 8/12/2026 | $33.07 | $33.07 | $32.29 | $32.29 | 25,500 |
| 8/11/2026 | $33.10 | $33.10 | $32.58 | $32.71 | 35,724 |
| 8/10/2026 | $33.22 | $33.50 | $32.28 | $32.51 | 13,700 |
| 8/7/2026 | $34.01 | $34.47 | $33.56 | $33.66 | 183,111 |
| 8/6/2026 | $34.02 | $34.60 | $33.83 | $34.60 | 3,500 |
| 8/5/2026 | $34.64 | $34.64 | $34.18 | $34.18 | 24,125 |
| 8/4/2026 | $32.30 | $35.46 | $32.30 | $35.08 | 90,635 |
| 8/3/2026 | $31.91 | $32.33 | $31.91 | $32.18 | 2,426 |
| 7/31/2026 | $31.48 | $32.00 | $31.01 | $31.89 | 38,700 |
| 7/30/2026 | $32.34 | $32.36 | $31.83 | $32.26 | 70,000 |
| 7/29/2026 | $34.50 | $34.50 | $31.26 | $31.62 | 21,500 |
| 7/28/2026 | $34.47 | $34.60 | $33.71 | $34.60 | 28,100 |
| 7/27/2026 | $36.43 | $36.43 | $34.75 | $35.30 | 13,233 |
| 7/24/2026 | $36.51 | $36.82 | $35.35 | $35.35 | 13,406 |
| 7/23/2026 | $36.24 | $37.24 | $36.24 | $37.00 | 94,300 |
| 7/22/2026 | $37.28 | $37.28 | $36.57 | $36.57 | 4,700 |
| 7/21/2026 | $36.60 | $37.12 | $35.78 | $36.91 | 22,200 |
| 7/20/2026 | $37.72 | $38.78 | $36.63 | $36.63 | 2,240 |
| 7/17/2026 | $35.81 | $38.31 | $35.81 | $38.31 | 48,200 |
| 7/16/2026 | $37.89 | $38.55 | $37.33 | $37.33 | 32,100 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
