$12.36 +0.01 (%) Aegean Marine Petroleum Network Inc - NYSE

Jun. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

ANW historical data

Date Open High Low Close Volume
6/29/201512.9812.9912.2512.35203,589
6/26/201512.8313.3112.7513.11187,961
6/25/201513.3613.3912.7312.86220,988
6/24/201513.5213.6713.2613.3396,190
6/23/201513.3813.6513.3713.53240,020
6/22/201513.1713.5313.1513.41165,534
6/19/201513.2413.3413.1013.1279,879
6/18/201513.2813.3113.0113.27193,837
6/17/201513.3813.5113.1713.23138,842
6/16/201513.6113.7813.1513.30274,028
6/15/201513.8713.9513.6413.64174,695
6/12/201514.2314.2913.8813.96218,393
6/11/201514.5614.5614.1914.3082,152
6/10/201514.6914.9314.4714.57237,443
6/9/201515.1015.1414.4514.52150,273
6/8/201514.9615.1414.9015.04102,436
6/5/201514.7815.1614.7415.06173,014
6/4/201514.9515.2214.8114.87173,215
6/3/201514.9915.2214.9415.08156,473
6/2/201514.8115.2514.7115.00364,761
6/1/201514.6014.8614.0714.76516,666
5/29/201513.9614.4313.8814.22467,619
5/28/201514.0614.7013.0913.92521,232
5/27/201513.8814.3613.8313.92719,596
5/26/201514.1214.3513.8113.84404,757
5/22/201514.2514.4714.1214.23228,414
5/21/201514.2514.4413.9814.28865,684
5/20/201514.5314.5313.9614.25668,336
5/19/201514.7814.7814.3714.54341,778
5/18/201514.7714.8714.6514.80262,497
5/15/201514.4214.9314.2414.84141,076
5/14/201514.6514.7114.4014.46123,263
5/13/201514.5314.6314.4014.4877,814
5/12/201514.3614.7014.2114.52146,998
5/11/201514.2214.4514.2114.3898,625
5/8/201514.6114.6114.2314.28196,196
5/7/201514.7614.7614.3414.41200,584
5/6/201514.8114.9214.6614.75115,644
5/5/201514.7914.8314.5614.74167,666
5/4/201515.1315.1414.6714.71165,942
5/1/201515.2115.2914.8615.02302,784
4/30/201514.8615.2114.8115.20219,225
4/29/201515.2315.3214.9215.01103,556
4/28/201515.0615.2514.9415.24272,526
4/27/201515.3015.3414.8515.04131,351
4/24/201515.6115.6915.2315.38232,334
4/23/201515.2115.7115.2115.53954,357
4/22/201514.9315.2114.8315.17367,790
4/21/201514.8014.9214.6614.84115,009
4/20/201514.4414.8914.4114.77160,524
4/17/201514.4014.4814.3014.37139,278
4/16/201514.9214.9214.3914.49135,121
4/15/201514.5415.3514.4014.93324,128
4/14/201514.3614.5314.3414.38125,641
4/13/201514.5014.5914.2814.39154,750
4/10/201514.2414.5114.1214.4583,980
4/9/201514.2514.3114.0814.18120,505
4/8/201514.5414.6014.1114.23114,179
4/7/201514.3014.5314.1414.44120,017
4/6/201514.0114.4914.0114.2984,619
4/2/201514.2914.4613.8613.98145,210
4/1/201514.4314.4414.0914.27130,090
3/31/201514.9214.9713.7714.37431,483
3/30/201514.1215.3714.1214.99476,477
3/27/201513.8314.0513.6913.97163,708
3/26/201513.8914.0713.8313.85148,161
3/25/201514.5714.5713.8913.89158,554
3/24/201514.7114.7114.1214.47330,887
3/23/201514.5814.7914.5614.7586,444
3/20/201515.0015.1013.9714.56481,708
3/19/201515.0915.1614.7914.91179,745
3/18/201514.1315.0714.0714.98381,190
3/17/201513.6714.6013.4714.26521,900
3/16/201513.4413.6713.3413.65328,450
3/13/201513.5613.6513.4513.49102,808
3/12/201513.5413.7813.5113.64102,756
3/11/201513.6513.7113.2413.43296,346
3/10/201513.6313.8713.5013.67122,756
3/9/201513.8413.9513.6813.8098,600
3/6/201513.7014.1413.7013.8093,805
3/5/201513.9313.9613.6713.84242,350
3/4/201513.9914.1813.8513.97219,852
3/3/201514.5514.5614.0514.11201,193
3/2/201514.6514.7614.3614.52125,631
2/27/201514.6414.7514.4114.66125,017
2/26/201514.1214.6414.1014.52202,290
2/25/201514.1214.2013.9114.14157,147
2/24/201514.0514.2313.8814.13173,927
2/23/201514.3114.3213.9013.98173,037
2/20/201514.2914.3714.0314.35619,341
2/19/201514.5314.6414.3314.39157,214
2/18/201514.4014.6314.2014.60123,079
2/17/201514.8615.1114.0114.41429,808
2/13/201514.8515.0714.7214.92194,441
2/12/201514.2114.6714.2014.67275,053
2/11/201514.2014.2313.7714.09294,413
2/10/201514.4514.4713.9514.19365,727
2/9/201514.3014.6614.2114.39259,280
2/6/201514.3114.4214.2214.32244,896
2/5/201514.2814.4414.1714.24132,687
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!