Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AENG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 9.43 | 0.09 | 0.96% | 9.36 | 9.44 | 9.34 | 0 |
| Jun 17 2024 | 9.34 | -0.04 | -0.43% | 9.30 | 9.35 | 9.29 | 0 |
| Jun 14 2024 | 9.38 | 0.04 | 0.43% | 9.37 | 9.48 | 9.37 | 0 |
| Jun 13 2024 | 9.34 | 0.08 | 0.86% | 9.31 | 9.36 | 9.27 | 0 |
| Jun 12 2024 | 9.26 | -0.08 | -0.86% | 9.39 | 9.42 | 9.25 | 0 |
| Jun 11 2024 | 9.34 | 0.06 | 0.65% | 9.26 | 9.34 | 9.26 | 0 |
| Jun 10 2024 | 9.28 | 0.25 | 2.77% | 9.19 | 9.28 | 9.19 | 0 |
| Jun 07 2024 | 9.03 | 0.11 | 1.23% | 8.94 | 9.06 | 8.93 | 0 |
| Jun 06 2024 | 8.92 | 0.16 | 1.83% | 8.83 | 8.92 | 8.81 | 0 |
| Jun 05 2024 | 8.76 | 0.00 | 0.00% | 8.73 | 8.79 | 8.70 | 0 |
| Jun 04 2024 | 8.76 | -0.04 | -0.45% | 8.77 | 8.80 | 8.71 | 0 |
| Jun 03 2024 | 8.80 | -0.23 | -2.55% | 9.07 | 9.10 | 8.80 | 0 |
| May 31 2024 | 9.03 | -0.08 | -0.88% | 9.05 | 9.08 | 9.01 | 0 |
| May 30 2024 | 9.11 | -0.10 | -1.09% | 9.18 | 9.21 | 9.10 | 0 |
| May 29 2024 | 9.21 | 0.01 | 0.11% | 9.28 | 9.32 | 9.20 | 0 |
| May 28 2024 | 9.20 | 0.03 | 0.33% | 9.13 | 9.21 | 9.12 | 0 |
| May 27 2024 | 9.17 | 0.11 | 1.21% | 9.09 | 9.17 | 9.08 | 0 |
| May 24 2024 | 9.06 | -0.14 | -1.52% | 9.10 | 9.12 | 9.01 | 0 |
| May 23 2024 | 9.20 | 0.05 | 0.55% | 9.16 | 9.30 | 9.15 | 0 |
| May 22 2024 | 9.15 | -0.05 | -0.54% | 9.11 | 9.17 | 9.08 | 0 |
| May 21 2024 | 9.20 | -0.05 | -0.54% | 9.22 | 9.24 | 9.11 | 0 |
| May 20 2024 | 9.25 | 0.07 | 0.76% | 9.23 | 9.29 | 9.18 | 0 |
| May 17 2024 | 9.18 | 0.09 | 0.99% | 9.18 | 9.21 | 9.15 | 0 |
| May 16 2024 | 9.09 | 0.08 | 0.89% | 9.06 | 9.13 | 9.00 | 0 |
| May 15 2024 | 9.01 | 0.00 | 0.00% | 9.06 | 9.07 | 8.91 | 0 |
| May 14 2024 | 9.01 | -0.06 | -0.66% | 9.11 | 9.11 | 9.01 | 0 |
| May 13 2024 | 9.07 | -0.05 | -0.55% | 9.04 | 9.11 | 9.04 | 0 |
| May 10 2024 | 9.12 | -0.02 | -0.22% | 9.21 | 9.21 | 9.12 | 0 |
| May 09 2024 | 9.14 | -0.01 | -0.11% | 9.19 | 9.22 | 9.13 | 0 |
| May 08 2024 | 9.15 | 0.03 | 0.33% | 9.09 | 9.16 | 9.04 | 0 |
| May 07 2024 | 9.12 | -0.05 | -0.55% | 9.15 | 9.18 | 9.08 | 0 |
| May 06 2024 | 9.17 | 0.05 | 0.55% | 9.14 | 9.17 | 9.12 | 0 |
| May 03 2024 | 9.12 | -0.04 | -0.44% | 9.17 | 9.19 | 9.08 | 0 |
| May 02 2024 | 9.16 | -0.26 | -2.76% | 9.16 | 9.20 | 9.12 | 0 |
| Apr 30 2024 | 9.42 | -0.06 | -0.63% | 9.49 | 9.51 | 9.31 | 0 |
| Apr 29 2024 | 9.48 | -0.08 | -0.84% | 9.46 | 9.56 | 9.45 | 0 |
| Apr 26 2024 | 9.56 | 0.17 | 1.81% | 9.53 | 9.56 | 9.48 | 0 |
| Apr 25 2024 | 9.39 | -0.08 | -0.84% | 9.46 | 9.47 | 9.37 | 0 |
| Apr 24 2024 | 9.47 | 0.04 | 0.42% | 9.51 | 9.53 | 9.44 | 0 |
| Apr 23 2024 | 9.43 | 0.03 | 0.32% | 9.44 | 9.46 | 9.32 | 0 |
| Apr 22 2024 | 9.40 | -0.01 | -0.11% | 9.29 | 9.41 | 9.28 | 0 |
| Apr 19 2024 | 9.41 | 0.00 | 0.00% | 9.49 | 9.50 | 9.34 | 0 |
| Apr 18 2024 | 9.41 | -0.16 | -1.67% | 9.42 | 9.46 | 9.33 | 0 |
| Apr 17 2024 | 9.57 | -0.10 | -1.03% | 9.66 | 9.66 | 9.55 | 0 |
| Apr 16 2024 | 9.67 | 0.05 | 0.52% | 9.70 | 9.70 | 9.61 | 0 |
| Apr 15 2024 | 9.62 | -0.18 | -1.84% | 9.63 | 9.65 | 9.56 | 0 |
| Apr 12 2024 | 9.80 | 0.22 | 2.30% | 9.67 | 9.85 | 9.66 | 0 |
| Apr 11 2024 | 9.58 | 0.06 | 0.63% | 9.61 | 9.64 | 9.54 | 0 |
| Apr 10 2024 | 9.52 | 0.07 | 0.74% | 9.44 | 9.57 | 9.42 | 0 |
| Apr 09 2024 | 9.45 | 0.01 | 0.11% | 9.50 | 9.53 | 9.43 | 0 |
| Apr 08 2024 | 9.44 | -0.14 | -1.46% | 9.42 | 9.55 | 9.42 | 0 |
| Apr 05 2024 | 9.58 | 0.19 | 2.02% | 9.54 | 9.60 | 9.50 | 0 |
| Apr 04 2024 | 9.39 | -0.08 | -0.84% | 9.43 | 9.43 | 9.38 | 0 |
| Apr 03 2024 | 9.47 | 0.03 | 0.32% | 9.47 | 9.53 | 9.44 | 0 |
| Apr 02 2024 | 9.44 | 0.22 | 2.39% | 9.42 | 9.47 | 9.36 | 0 |
| Mar 28 2024 | 9.22 | 0.12 | 1.32% | 9.15 | 9.23 | 9.14 | 0 |
| Mar 27 2024 | 9.10 | -0.05 | -0.55% | 9.06 | 9.12 | 9.04 | 0 |
| Mar 26 2024 | 9.15 | -0.01 | -0.11% | 9.15 | 9.17 | 9.10 | 0 |
| Mar 25 2024 | 9.16 | 0.07 | 0.77% | 9.10 | 9.19 | 9.08 | 0 |
| Mar 22 2024 | 9.09 | 0.03 | 0.33% | 9.10 | 9.14 | 9.07 | 0 |
| Mar 21 2024 | 9.06 | -0.05 | -0.55% | 9.08 | 9.09 | 9.01 | 0 |
