Aegis Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	663.00	681.90	662.00	664.40	664.40	0.22%	17,910
Mar 5, 2026	650.00	667.00	650.00	662.95	662.95	2.41%	24,216
Mar 4, 2026	664.30	669.65	643.85	647.35	647.35	-4.49%	16,340
Mar 2, 2026	643.25	684.70	643.25	677.75	677.75	-1.61%	27,639
Feb 27, 2026	698.40	700.30	685.00	688.85	688.85	-1.44%	21,605
Feb 26, 2026	727.25	727.25	696.00	698.90	698.90	-3.90%	341,490
Feb 25, 2026	700.10	734.00	700.10	727.30	727.30	3.94%	62,094
Feb 24, 2026	714.40	758.65	693.70	699.75	699.75	-0.49%	1,074,784
Feb 23, 2026	701.50	706.80	693.55	703.20	703.20	1.39%	8,641
Feb 20, 2026	681.35	699.90	679.00	693.55	693.55	1.79%	13,937
Feb 19, 2026	693.30	697.55	678.00	681.35	681.35	-1.71%	8,316
Feb 18, 2026	702.45	702.45	689.00	693.20	693.20	-0.51%	5,003
Feb 17, 2026	703.35	704.95	688.85	696.75	696.75	-0.94%	11,249
Feb 16, 2026	698.00	706.15	697.25	703.35	703.35	0.41%	6,779
Feb 13, 2026	711.25	711.25	691.95	700.50	700.50	-1.52%	9,651
Feb 12, 2026	714.80	716.50	703.30	711.30	711.30	-0.56%	7,725
Feb 11, 2026	718.25	722.10	706.00	715.30	715.30	-0.82%	12,967
Feb 10, 2026	714.45	726.85	712.00	721.20	721.20	-0.30%	7,748
Feb 9, 2026	691.25	726.00	691.25	723.35	723.35	4.81%	21,906
Feb 6, 2026	683.85	697.90	683.85	690.15	690.15	0.42%	7,183
Feb 5, 2026	692.75	699.55	683.50	687.25	687.25	-1.80%	6,835
Feb 4, 2026	698.15	705.25	683.65	699.85	699.85	-0.05%	19,618
Feb 3, 2026	720.00	720.00	698.70	700.20	700.20	-0.36%	1,560,255
Feb 2, 2026	717.90	717.90	696.90	702.75	702.75	0.47%	1,317,482
Feb 1, 2026	729.45	729.45	691.75	699.45	699.45	-4.18%	9,399
Jan 30, 2026	692.95	748.00	688.50	730.00	730.00	4.61%	293,227
Jan 29, 2026	704.70	704.70	691.00	697.85	697.85	-0.87%	9,002
Jan 28, 2026	650.75	711.00	650.75	704.00	704.00	5.19%	41,988
Jan 27, 2026	650.60	674.00	639.50	669.25	669.25	2.76%	11,391
Jan 23, 2026	658.85	658.85	643.65	651.30	651.30	-1.12%	16,341
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