U.S. markets open in 5 hours 17 minutes

Aenza S.A.A. (AENZ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
1.7020+0.0020 (+0.12%)
At close: 3:30PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 20211.63001.74001.63001.70001.700078,300
Sep 16, 20211.53001.73001.51001.70001.70001,006,000
Sep 15, 20211.52001.59001.50001.59001.5900168,000
Sep 14, 20211.53001.55001.46001.49001.4900189,000
Sep 13, 20211.49001.61001.46001.52001.5200122,800
Sep 10, 20211.48001.53001.47001.53001.530021,100
Sep 09, 20211.50001.57001.50001.51001.510025,000
Sep 08, 20211.50001.60001.46001.54001.540073,500
Sep 07, 20211.52001.60001.52001.54001.540030,800
Sep 03, 20211.54001.60001.52001.55001.550032,500
Sep 02, 20211.59001.67001.59001.59001.590039,200
Sep 01, 20211.65001.69001.40001.59001.5900503,300
Aug 31, 20211.48001.89001.48001.70001.70001,254,200
Aug 30, 20211.55001.56001.50001.51001.510095,100
Aug 27, 20211.41001.51001.41001.51001.5100101,300
Aug 26, 20211.35001.47001.35001.44001.4400218,300
Aug 25, 20211.33001.43001.28001.39001.3900159,000
Aug 24, 20211.30001.40001.25001.37001.37005,170,900
Aug 23, 20211.14001.32001.14001.28001.280064,300
Aug 20, 20211.21001.30001.21001.24001.240026,300
Aug 19, 20211.35001.36001.22001.25001.2500114,800
Aug 18, 20211.38001.38001.33001.35001.350027,800
Aug 17, 20211.23001.34001.23001.32001.320027,300
Aug 16, 20211.43001.44001.23001.29001.2900149,900
Aug 13, 20211.53001.53001.30001.30001.300077,100
Aug 12, 20211.49001.51001.46001.50001.500074,600
Aug 11, 20211.62001.64001.46001.46001.4600143,500
Aug 10, 20211.73001.79001.65001.65001.650057,100
Aug 09, 20211.71001.84001.71001.76001.760052,800
Aug 06, 20211.97001.97001.71001.71001.7100143,700
Aug 05, 20211.81001.97001.77001.94001.940039,900
Aug 04, 20211.80001.80001.78001.78001.78002,300
Aug 03, 20211.75001.85001.75001.80001.800021,400
Aug 02, 20211.71001.83001.71001.80001.800019,400
Jul 30, 20211.77001.79001.71001.74001.740028,100
Jul 29, 20211.81001.81001.76001.79001.79006,700
Jul 28, 20211.80001.80001.77001.80001.80005,000
Jul 27, 20211.73001.75001.73001.74001.740017,700
Jul 26, 20211.70001.77001.69001.76001.760030,000
Jul 23, 20211.72001.76001.70001.74001.740012,800
Jul 22, 20211.79001.82001.63001.69001.6900102,800
Jul 21, 20211.75001.80001.73001.79001.790029,400
Jul 20, 20211.78001.85001.77001.78001.780055,300
Jul 19, 20211.90001.94001.76001.81001.810051,000
Jul 16, 20211.78001.89001.78001.88001.88001,317,500
Jul 15, 20211.86001.86001.75001.77001.770025,500
Jul 14, 20211.75001.88001.75001.83001.830062,900
Jul 13, 20211.73001.82001.70001.79001.790070,700
Jul 12, 20211.65001.77001.65001.72001.720046,100
Jul 09, 20211.68001.77001.66001.68001.6800312,300
Jul 08, 20211.65001.70001.63001.70001.700084,600
Jul 07, 20211.68001.72001.63001.66001.6600108,300
Jul 06, 20211.64001.70001.64001.70001.700044,200
Jul 02, 20211.69001.70001.57001.67001.6700384,700
Jul 01, 20211.70001.70001.65001.68001.680011,000
Jun 30, 20211.62001.73001.62001.69001.6900113,600
Jun 29, 20211.56001.64001.56001.62001.620018,500
Jun 28, 20211.57001.61001.55001.58001.580053,700
Jun 25, 20211.58001.62001.55001.59001.590071,800
Jun 24, 20211.50001.65001.50001.60001.600085,400
Jun 23, 20211.50001.54001.50001.51001.510044,000
Jun 22, 20211.56001.63001.50001.53001.5300102,800
Jun 21, 20211.54001.58001.52001.57001.570062,700
Jun 18, 20211.56001.62001.54001.54001.540099,400
Jun 17, 20211.71001.71001.58001.60001.6000146,600
Jun 16, 20211.71001.78001.62001.66001.6600899,800
Jun 15, 20211.46001.60001.40001.55001.5500277,400
Jun 14, 20211.50001.50001.43001.46001.4600183,800
Jun 11, 20211.52001.52001.40001.49001.4900248,100
Jun 10, 20211.51001.53001.45001.47001.4700143,000
Jun 09, 20211.54001.55001.50001.51001.510084,600
Jun 08, 20211.58001.59001.51001.52001.5200147,100
Jun 07, 20211.66001.70001.52001.53001.5300166,800
Jun 04, 20211.67001.79001.64001.70001.7000136,100
Jun 03, 20211.70001.72001.60001.70001.7000178,200
Jun 02, 20211.52001.73001.50001.72001.7200305,500
Jun 01, 20211.56001.56001.50001.52001.520086,700
May 28, 20211.48001.56001.48001.50001.5000146,700
May 27, 20211.51001.57001.45001.45001.4500172,800
May 26, 20211.57001.59001.51001.53001.530078,500
May 25, 20211.61001.65001.50001.53001.530088,600
May 24, 20211.58001.69001.56001.66001.6600204,500
May 21, 20211.52001.61001.52001.56001.5600169,000
May 20, 20211.53001.62001.51001.61001.610049,500
May 19, 20211.50001.60001.50001.59001.590073,900
May 18, 20211.53001.68001.52001.60001.600032,000
May 17, 20211.71001.71001.49001.49001.490078,500
May 14, 20211.71001.72001.65001.69001.6900165,700
May 13, 20211.62001.75001.62001.71001.7100238,300
May 12, 20211.59001.66001.59001.64001.6400151,000
May 11, 20211.65001.65001.59001.64001.6400162,200
May 10, 20211.57001.65001.51001.59001.5900231,400
May 07, 20211.46001.64001.45001.54001.5400255,700
May 06, 20211.50001.53001.43001.47001.4700103,900
May 05, 20211.50001.54001.50001.52001.5200104,000
May 04, 20211.53001.57001.50001.53001.5300109,700
May 03, 20211.63001.63001.52001.56001.5600183,900
Apr 30, 20211.62001.64001.54001.59001.5900205,500
Apr 29, 20211.62001.74001.56001.57001.5700196,800
Apr 28, 20211.59001.66001.55001.62001.6200311,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...