Aegis Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	669.15	669.15	651.50	658.65	658.65	0.02%	9,750
Jan 21, 2026	667.60	673.05	648.00	658.55	658.55	-2.13%	20,151
Jan 20, 2026	687.55	690.00	670.50	672.90	672.90	-2.66%	8,361
Jan 19, 2026	701.55	705.45	688.40	691.30	691.30	-2.17%	8,242
Jan 16, 2026	721.70	724.95	703.05	706.65	706.65	-2.07%	8,572
Jan 14, 2026	720.55	735.65	719.40	721.60	721.60	-0.32%	4,127
Jan 13, 2026	742.65	742.65	721.20	723.90	723.90	-2.42%	12,256
Jan 12, 2026	742.05	747.35	729.70	741.85	741.85	-0.08%	8,233
Jan 9, 2026	742.50	748.85	732.55	742.45	742.45	-0.62%	10,761
Jan 8, 2026	742.40	758.00	741.70	747.10	747.10	-0.24%	11,280
Jan 7, 2026	745.00	752.25	733.85	748.90	748.90	0.31%	13,541
Jan 6, 2026	732.00	751.15	723.75	746.55	746.55	2.01%	16,644
Jan 5, 2026	724.95	768.25	722.35	731.85	731.85	0.79%	81,547
Jan 2, 2026	712.20	728.85	709.00	726.10	726.10	1.96%	10,534
Jan 1, 2026	717.80	719.25	709.80	712.15	712.15	-0.69%	3,909
Dec 31, 2025	704.75	720.00	703.90	717.10	717.10	1.88%	14,507
Dec 30, 2025	713.00	714.30	702.40	703.90	703.90	-1.21%	11,005
Dec 29, 2025	722.90	738.40	711.00	712.55	712.55	-1.17%	16,120
Dec 26, 2025	722.55	728.20	720.00	720.95	720.95	-0.59%	10,490
Dec 24, 2025	733.95	739.00	724.40	725.20	725.20	-1.19%	8,041
Dec 23, 2025	735.00	742.15	731.05	733.90	733.90	-0.28%	4,341
Dec 22, 2025	737.00	741.50	730.70	735.95	735.95	0.01%	15,187
Dec 19, 2025	729.80	738.15	727.95	735.85	735.85	0.84%	10,669
Dec 18, 2025	731.55	733.60	726.45	729.75	729.75	-0.13%	4,332
Dec 17, 2025	750.60	750.60	726.95	730.70	730.70	-1.47%	7,507
Dec 16, 2025	744.30	751.30	734.85	741.60	741.60	-1.26%	64,341
Dec 15, 2025	749.75	756.10	743.75	751.10	751.10	0.17%	3,959
Dec 12, 2025	747.80	761.75	740.40	749.80	749.80	2.17%	19,110
Dec 11, 2025	730.85	743.55	730.30	733.90	733.90	-0.47%	8,886
Dec 10, 2025	746.25	754.00	735.30	737.35	737.35	-2.01%	4,615
Dec 9, 2025	730.55	755.65	722.05	752.50	752.50	2.98%	21,449
Dec 8, 2025	730.05	747.30	723.70	730.70	730.70	-1.37%	10,639
Dec 5, 2025	761.40	762.30	737.70	740.85	740.85	-2.69%	12,772
Dec 4, 2025	751.85	770.95	751.85	761.35	761.35	-0.98%	6,980
Dec 3, 2025	771.00	779.40	763.90	768.85	768.85	-0.72%	10,599
Dec 2, 2025	766.60	782.95	766.60	774.40	774.40	0.81%	20,197
Dec 1, 2025	750.05	776.50	750.05	768.20	768.20	0.62%	15,963
Nov 28, 2025	757.80	769.90	749.55	763.45	763.45	0.42%	8,810
Nov 27, 2025	762.05	764.90	753.95	760.25	760.25	-0.14%	5,901
Nov 26, 2025	766.90	770.25	758.00	761.35	761.35	-0.72%	9,389
Nov 25, 2025	768.45	773.00	762.80	766.85	766.85	0.76%	3,769
Nov 24, 2025	764.65	774.40	756.25	761.05	761.05	-0.48%	8,415
Nov 21, 2025	772.05	776.95	761.00	764.70	764.70	-1.57%	6,197
Nov 20, 2025	788.35	788.80	772.60	776.90	776.90	-1.54%	26,162
Nov 19, 2025	790.05	795.40	786.00	789.05	789.05	-0.45%	9,619
Nov 18, 2025	785.25	799.90	785.25	792.65	792.65	-0.62%	7,869
Nov 17, 2025	785.30	801.85	785.30	797.60	797.60	0.61%	17,958
Nov 14, 2025	802.00	806.00	786.10	792.80	792.80	-1.15%	13,579
Nov 13, 2025	798.50	808.00	790.00	802.00	802.00	0.30%	25,506
Nov 12, 2025	778.95	821.90	778.95	799.60	799.60	2.50%	116,011