Aegis Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	725.55	732.10	720.75	724.45	724.45	-0.47%	218,048
May 21, 2026	709.00	731.60	709.00	727.85	727.85	2.52%	477,961
May 20, 2026	700.00	721.00	686.00	709.95	709.95	1.35%	571,349
May 19, 2026	687.00	708.70	687.00	700.50	700.50	2.12%	483,607
May 18, 2026	674.00	694.15	665.20	685.95	685.95	1.75%	703,130
May 15, 2026	659.00	684.85	646.05	674.15	674.15	3.15%	713,621
May 14, 2026	662.25	675.95	648.50	653.55	653.55	0.21%	344,224
May 13, 2026	661.00	668.80	646.75	652.15	652.15	-1.01%	555,814
May 12, 2026	691.35	692.00	655.00	658.80	658.80	-4.08%	414,810
May 11, 2026	719.00	726.10	683.00	686.80	686.80	-4.73%	1,226,506
May 8, 2026	739.70	741.00	714.70	720.90	720.90	-2.53%	575,332
May 7, 2026	740.00	754.00	737.00	739.65	739.65	0.62%	404,943
May 6, 2026	714.95	737.80	713.30	735.10	735.10	3.75%	659,559
May 5, 2026	721.00	721.00	706.00	708.55	708.55	-1.37%	196,708
May 4, 2026	710.00	720.55	701.55	718.40	718.40	2.49%	359,956
Apr 30, 2026	700.00	710.70	693.00	700.95	700.95	-1.23%	263,269
Apr 29, 2026	712.00	719.00	706.60	709.70	709.70	-0.25%	229,085
Apr 28, 2026	722.00	727.75	706.05	711.45	711.45	-1.52%	312,786
Apr 27, 2026	719.95	731.00	716.90	722.45	722.45	1.11%	362,128
Apr 24, 2026	709.00	722.00	700.00	714.50	714.50	1.38%	520,204
Apr 23, 2026	713.50	729.95	699.45	704.80	704.80	-1.22%	478,938
Apr 22, 2026	727.90	727.90	706.10	713.50	713.50	-1.90%	470,016
Apr 21, 2026	740.50	740.50	725.05	727.30	727.30	-1.78%	306,444
Apr 20, 2026	708.00	749.90	690.00	740.50	740.50	4.40%	2,460,815
Apr 17, 2026	665.00	767.50	665.00	709.30	709.30	7.54%	6,930,059
Apr 16, 2026	665.00	674.80	657.00	659.55	659.55	0.11%	1,250,595
Apr 15, 2026	634.00	679.00	633.00	658.80	658.80	6.61%	4,078,507
Apr 13, 2026	625.40	625.40	611.05	617.95	617.95	-2.29%	389,207
Apr 10, 2026	612.00	656.50	611.65	632.45	632.45	4.43%	3,725,391
Apr 9, 2026	612.00	625.00	603.30	605.60	605.60	-0.76%	510,840
Apr 8, 2026	620.00	620.80	602.20	610.25	610.25	3.78%	935,033
Apr 7, 2026	599.75	599.75	585.85	588.00	588.00	-1.57%	448,754
Apr 6, 2026	596.55	623.85	577.85	597.35	597.35	1.37%	1,783,672
Apr 2, 2026	601.00	601.55	585.10	589.25	589.25	-2.35%	538,222
Apr 1, 2026	620.00	620.20	599.00	603.40	603.40	0.79%	376,334
Mar 30, 2026	610.00	633.45	595.00	598.65	598.65	-2.18%	895,522
Mar 27, 2026	609.70	616.50	603.60	612.00	612.00	0.04%	496,317
Mar 25, 2026	604.00	619.85	595.00	611.75	611.75	1.99%	568,064
Mar 24, 2026	601.00	606.95	589.25	599.80	599.80	2.02%	568,917
Mar 23, 2026	607.00	614.30	576.10	587.95	587.95	-3.88%	774,831
Mar 20, 2026	605.90	614.55	598.05	611.70	611.70	0.72%	446,433
Mar 19, 2026	603.00	638.70	593.50	607.30	607.30	-0.36%	3,250,042
Mar 18, 2026	624.40	625.60	607.55	609.50	609.50	-1.67%	731,391
Mar 17, 2026	606.00	651.00	601.15	619.85	619.85	2.61%	5,094,855
Mar 16, 2026	602.50	609.15	585.60	604.10	604.10	0.37%	561,010
Mar 13, 2026	639.95	646.95	600.05	601.90	601.90	-5.55%	549,417
Mar 12, 2026	616.55	657.70	598.30	637.25	637.25	3.36%	930,863
Mar 11, 2026	650.00	650.20	614.00	616.55	616.55	-4.61%	718,459
Mar 10, 2026	650.00	664.95	643.50	646.35	646.35	-0.45%	361,681
Mar 9, 2026	660.00	660.00	643.80	649.25	649.25	-2.24%	200,405