ANW - Aegean Marine Petroleum Network Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 20181.091.101.071.081.0867,694
Oct 18, 20181.081.111.051.051.05292,700
Oct 17, 20181.261.281.061.091.09720,300
Oct 16, 20181.341.351.201.251.25264,300
Oct 15, 20181.221.341.191.311.31325,600
Oct 12, 20181.281.351.171.211.21777,800
Oct 11, 20181.291.321.251.301.30228,700
Oct 10, 20181.341.341.251.311.31376,800
Oct 09, 20181.411.461.341.371.37382,100
Oct 08, 20181.411.441.411.411.41144,600
Oct 05, 20181.501.501.431.441.44105,400
Oct 04, 20181.501.531.451.481.48135,400
Oct 03, 20181.411.521.411.511.51369,700
Oct 02, 20181.401.451.401.421.42147,100
Oct 01, 20181.431.451.381.411.41214,000
Sep 28, 20181.431.471.381.431.43169,000
Sep 27, 20181.381.461.381.421.42345,600
Sep 26, 20181.551.551.381.401.40697,000
Sep 25, 20181.431.571.411.551.55757,300
Sep 24, 20181.551.601.361.411.411,075,100
Sep 21, 20181.491.551.441.481.48927,200
Sep 20, 20181.501.561.451.481.48876,200
Sep 19, 20181.671.701.501.561.56952,800
Sep 18, 20181.891.891.671.671.671,060,500
Sep 17, 20181.801.941.801.891.89585,300
Sep 14, 20181.821.851.781.831.83282,100
Sep 13, 20181.801.811.771.811.81644,000
Sep 12, 20181.781.841.751.771.77371,500
Sep 11, 20181.781.801.701.771.77390,600
Sep 10, 20181.731.811.711.791.79565,000
Sep 07, 20181.691.741.681.731.73195,700
Sep 06, 20181.731.771.691.711.71433,900
Sep 05, 20181.721.791.721.751.75382,600
Sep 04, 20181.821.821.721.741.74737,900
Aug 31, 20181.761.801.691.781.782,055,100
Aug 30, 20181.801.841.781.801.80349,500
Aug 29, 20181.841.861.781.821.82941,200
Aug 28, 20181.851.901.831.851.85421,800
Aug 27, 20181.861.941.861.861.86356,100
Aug 24, 20181.931.971.881.901.90451,800
Aug 23, 20181.972.001.931.971.97447,200
Aug 22, 20181.852.001.852.002.00846,400
Aug 21, 20181.861.921.811.891.89711,900
Aug 20, 20181.931.981.861.861.86913,000
Aug 17, 20182.062.071.931.961.961,044,300
Aug 16, 20182.482.481.902.092.098,645,400
Aug 15, 20182.022.131.611.691.692,039,800
Aug 14, 20181.751.961.631.941.941,092,900
Aug 13, 20181.851.871.761.791.79547,300
Aug 10, 20181.901.901.761.811.81708,000
Aug 09, 20181.861.961.811.841.84570,100
Aug 08, 20181.932.001.761.811.81941,300
Aug 07, 20182.092.091.941.981.98692,100
Aug 06, 20181.902.151.882.012.011,507,600
Aug 03, 20181.892.141.812.002.003,243,100
Aug 02, 20181.581.891.521.861.861,840,200
Aug 01, 20181.481.591.481.571.57341,100
Jul 31, 20181.491.521.471.511.51226,200
Jul 30, 20181.431.521.431.491.49271,600
Jul 27, 20181.521.521.441.471.47594,900
Jul 26, 20181.461.581.461.521.52481,500
Jul 25, 20181.501.631.501.551.55895,700
Jul 24, 20181.591.651.541.561.56849,400
Jul 23, 20181.561.631.531.571.57459,100
Jul 20, 20181.401.671.371.571.571,489,500
Jul 19, 20181.451.501.331.421.421,735,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...