ANW - Aegean Marine Petroleum Network Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20181.451.501.331.421.421,734,000
Jul 18, 20181.511.581.461.471.471,377,900
Jul 17, 20181.601.701.521.541.541,333,200
Jul 16, 20181.661.721.601.631.63831,300
Jul 13, 20181.551.791.551.691.691,372,800
Jul 12, 20181.701.711.521.601.601,701,600
Jul 11, 20181.731.821.711.731.731,205,800
Jul 10, 20181.851.871.711.741.742,089,000
Jul 09, 20181.801.951.701.901.904,380,500
Jul 06, 20182.002.351.691.861.8622,451,600
Jul 05, 20181.632.051.222.032.0338,784,700
Jul 03, 20180.650.700.620.630.63814,900
Jul 02, 20180.660.690.600.650.65956,600
Jun 29, 20180.700.730.660.660.66845,900
Jun 28, 20180.720.740.700.700.70681,300
Jun 27, 20180.750.770.710.710.71729,900
Jun 26, 20180.720.760.720.750.75790,100
Jun 25, 20180.750.750.700.730.731,233,500
Jun 22, 20180.840.840.740.760.761,416,300
Jun 21, 20180.900.900.800.800.801,459,200
Jun 20, 20180.900.930.850.880.88774,100
Jun 19, 20180.820.930.800.900.901,625,100
Jun 18, 20180.850.900.800.820.821,216,700
Jun 15, 20180.950.960.840.860.862,211,300
Jun 14, 20180.930.990.900.940.94913,500
Jun 13, 20180.901.020.850.930.931,968,700
Jun 12, 20180.990.990.840.930.933,835,500
Jun 11, 20181.061.090.970.990.992,267,500
Jun 08, 20181.061.181.021.061.063,365,900
Jun 07, 20181.151.190.961.001.005,121,800
Jun 06, 20180.771.230.731.191.1914,451,700
Jun 05, 20180.951.000.700.700.7022,572,000
Jun 04, 20183.003.032.802.852.85830,300
Jun 01, 20183.103.153.003.053.05266,400
May 31, 20183.053.203.053.103.10409,100
May 30, 20183.003.152.963.103.10227,500
May 29, 20183.103.153.003.053.05270,400
May 25, 20183.103.183.053.103.10330,000
May 24, 20182.953.202.953.153.15618,200
May 23, 20183.303.302.923.003.00900,800
May 22, 20182.802.952.752.852.85111,100
May 21, 20182.902.902.752.852.85256,000
May 18, 20182.852.952.812.852.85161,600
May 17, 20182.902.942.852.902.90119,000
May 16, 20182.902.952.852.902.90100,200
May 15, 20182.852.982.852.902.90290,200
May 14, 20182.902.962.852.852.85252,000
May 11, 20183.003.052.852.902.90318,000
May 10, 20183.203.202.953.003.00674,000
May 09, 20183.153.253.123.153.15106,200
May 08, 20183.303.352.953.153.15668,000
May 07, 20183.503.553.253.303.30547,500
May 04, 20183.353.453.303.453.451,521,100
May 03, 20183.153.453.153.303.301,236,600
May 02, 20183.203.453.103.153.153,188,400
May 01, 20182.752.852.752.752.75108,500
Apr 30, 20182.652.802.632.802.80253,500
Apr 27, 20182.702.852.652.652.65157,700
Apr 26, 20182.652.802.602.702.70212,600
Apr 25, 20182.702.702.562.602.60117,600
Apr 24, 20182.502.702.502.652.65107,300
Apr 23, 20182.902.952.452.602.60518,300
Apr 20, 20182.852.952.752.902.90197,600
Apr 19, 20182.853.202.812.852.85541,100
Apr 18, 20182.452.852.402.802.801,066,800
Apr 17, 20182.402.502.402.452.45241,600
Apr 16, 20182.352.452.352.402.40194,600
Apr 13, 20182.402.482.352.352.35372,800
Apr 12, 20182.352.402.302.402.40108,100
Apr 11, 20182.302.402.252.352.35377,200
Apr 10, 20182.452.452.302.352.35253,400
Apr 09, 20182.252.402.152.402.40203,800
Apr 06, 20182.302.402.202.252.25309,900
Apr 05, 20182.352.402.252.302.30127,600
Apr 04, 20182.152.352.102.352.35450,900
Apr 03, 20182.352.352.102.152.15524,100
Apr 02, 20182.202.452.152.352.35639,500
Mar 29, 20182.502.502.252.252.25503,100
Mar 28, 20182.602.602.252.402.402,849,800
Mar 27, 20182.002.001.751.901.901,349,800
Mar 26, 20182.152.151.951.951.951,045,100
Mar 23, 20182.302.352.152.152.15426,000
Mar 22, 20182.252.352.252.252.25183,900
Mar 21, 20182.402.402.162.302.30206,100
Mar 20, 20182.402.402.302.402.40157,100
Mar 20, 20180.01 Dividend
Mar 19, 20182.402.452.152.402.39480,300
Mar 16, 20182.452.502.352.402.39838,400
Mar 15, 20182.552.602.402.452.44508,400
Mar 14, 20182.452.602.402.502.49609,300
Mar 13, 20182.452.602.402.402.39537,200
Mar 12, 20182.452.502.402.452.44336,000
Mar 09, 20182.402.502.352.452.44724,100
Mar 08, 20182.252.602.202.452.441,043,900
Mar 07, 20182.402.402.252.302.29385,300
Mar 06, 20182.402.482.252.352.34645,600
Mar 05, 20182.302.402.302.402.39904,100
Mar 02, 20182.152.352.152.352.34829,000
Mar 01, 20182.302.332.202.202.191,222,700
Feb 28, 20182.602.602.252.302.291,407,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...