Aggreko PLC Stock Price History, ARGKF Historical Prices

Add to My Stocks
$10.87 $0.13 (1.18%) ARGKF stock closing price Feb 16, 2018 (Closing)

Aggreko PLC stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Aggreko PLC P/E ratio data for the stock. The Aggreko PLC stock price history chart shows that the stock price was at a low of $9.45 on Nov 02, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 10.46 10.87 10.46 10.87 856 - -
2018-02-15 10.87 11 10.87 11 844 - -
2018-02-14 10.74 10.74 10.74 10.74 28 - -
2018-02-13 10.3 10.24 10.24 10.24 224 - -
2018-02-12 10.33 10.33 10.33 10.33 55 - -
2018-02-09 10.71 10.71 10.71 10.71 1,331 - -
2018-02-08 10.42 10.3 10.3 10.3 406 - -
2018-02-07 10.5 10.5 10.5 10.5 215 - -
2018-02-06 11.16 11.16 10.61 10.61 1,342 - -
2018-02-05 10.96 10.96 10.96 10.96 445 - -
2018-02-01 10.93 10.93 10.57 10.89 653 - -
2018-01-31 11.31 11.61 11.31 11.61 305 - -
2018-01-30 11.45 11.45 11.16 11.16 1,786 - -
2018-01-29 11.15 11.46 11.46 11.46 1,192 - -
2018-01-26 11.4 11.4 11.21 11.21 1,051 - -
2018-01-25 11.5 11.6 11.45 11.6 608 - -
2018-01-24 11.5 11.5 11.27 11.27 554 - -
2018-01-23 11.08 11.43 11.08 11.43 762 - -
2018-01-22 11.35 11.35 11.35 11.35 3,478 - -
2018-01-19 11.05 11.31 11.05 11.31 3,959 - -
2018-01-18 11.18 11.46 11.46 11.46 455 - -
2018-01-17 11.51 11.51 11.21 11.21 524 - -
2018-01-16 11.18 11.57 11.18 11.21 4,354 - -
2018-01-12 11.12 11.48 11.48 11.48 663 - -
2018-01-11 10.88 10.63 10.63 10.63 435 - -
2018-01-10 10.75 10.97 10.71 10.97 439 - -
2018-01-09 11.02 11.02 10.64 10.97 1,071 - -
2018-01-08 10.9 10.9 10.64 10.64 663 - -
2018-01-05 11.09 11.09 10.92 11.09 21,825 - -
2018-01-04 10.66 10.95 10.66 10.95 358 - -
2018-01-03 10.45 10.8 10.45 10.8 442 - -
2018-01-02 10.41 10.41 10.41 10.41 33 - -
2017-12-29 10.96 10.96 10.96 10.96 1,052 - -
2017-12-28 10.74 10.77 10.4 10.77 837 - -
2017-12-27 10.37 10.37 10.37 10.37 100 - -
2017-12-26 10.3 10.3 10.3 10.3 100 - -
2017-12-22 10.54 10.59 10.21 10.59 794 - -
2017-12-21 10.5 10.5 10.33 10.33 981 - -
2017-12-20 10.51 10.51 10.51 10.51 2,337 - -
2017-12-19 10.51 10.54 10.51 10.54 210 - -
2017-12-18 10.45 10.55 10.29 10.55 787 - -
2017-12-15 10.22 10.22 9.95 9.95 2,396 - -
2017-12-13 10.55 10.55 10.55 10.55 120 - -
2017-12-12 10.7 10.7 10.7 10.7 214 - -
2017-12-08 10.8 10.8 10.8 10.8 357 - -
2017-12-07 10.73 10.73 10.73 10.73 403 - -
2017-12-06 10.8 10.8 10.8 10.8 279 - -
2017-12-05 10.94 11.18 10.94 11.18 1,171 - -
2017-12-04 11.25 11.25 10.95 10.95 732 - -
2017-12-01 11.2 11.2 11.2 11.2 464 - -
2017-11-30 11.33 11.33 11.33 11.33 488 - -
2017-11-29 11.79 11.79 11.49 11.49 595 - -
2017-11-28 11.53 11.53 11.53 11.53 1,353 - -
2017-11-27 11.23 11.38 11.21 11.38 776 - -
2017-11-24 11.57 11.57 11.18 11.18 618 - -
2017-11-23 0 0 0 11.5 0 - -
2017-11-22 11.47 11.54 11.26 11.5 2,144 - -
2017-11-21 11.52 11.52 11.52 11.52 910 - -
2017-11-20 0 0 0 12.63 17 - -
2017-11-17 12.63 12.63 12.63 12.63 442 - -
2017-11-16 12.38 12.71 12.38 12.38 517 - -
2017-11-15 12.37 12.37 12.37 12.37 542 - -
2017-11-14 12.84 12.84 12.47 12.47 778 - -
2017-11-13 0 0 0 12.74 14 - -
2017-11-10 12.38 12.74 12.38 12.74 872 - -
2017-11-09 12.71 12.71 12.71 12.71 578 - -
2017-11-08 12.74 12.85 12.55 12.85 2,641 - -
2017-11-07 12.74 12.74 12.74 12.74 292 - -
2017-11-06 12.73 12.73 12.73 12.73 498 - -
2017-11-03 12.9 12.96 12.7 12.7 2,191 - -
2017-11-02 0 0 0 12.63 32 - -
2017-11-01 12.63 12.63 12.63 12.63 225 - -
2017-10-31 12.49 12.51 12.49 12.51 410 - -
2017-10-30 12.3 12.3 12.19 12.19 457 - -
2017-10-27 12.38 12.38 12.38 12.38 988 - -
2017-10-26 12.29 12.29 12.09 12.09 980 - -
2017-10-25 12.37 12.37 12.37 12.37 198 - -
2017-10-24 12.17 12.2 12.17 12.2 1,088 - -
2017-10-23 0 0 0 12.01 120 - -
2017-10-20 12.01 12.01 12.01 12.01 259 - -
2017-10-19 11.8 11.8 11.53 11.53 407 - -
2017-10-18 11.76 11.76 11.76 11.76 859 - -
2017-10-17 11.97 11.97 11.71 11.71 249 - -
2017-10-16 0 0 0 11.9 116 - -
2017-10-13 11.9 11.9 11.9 11.9 2,862 - -
2017-10-12 11.76 11.76 11.76 11.76 538 - -
2017-10-11 11.63 11.93 11.63 11.93 536 - -
2017-10-10 0 0 0 11.9 23 - -
2017-10-09 11.9 11.9 11.9 11.9 125 - -
Get more Data

Aggreko PLC Stock History Chart

View ARGKF PE ratio, PS ratio stocks charts and compare with peers.
ARGKF Chart
Note: Compare Aggreko PLC stock price history with the index and industry peers.

Aggreko PLC Stock Price History: Past 5 years

Max Stock Price31.57Mar 18,2013
Min Stock Price9.45Nov 02,2016
Avg Stock Price19.62

ARGKF Industry Peers

Company Price Change (%)
Msc Industrial Direct (MSM)88.720.63 (0.71%)
Siteone Landscape Supply (SITE)78.740.63 (0.81%)
Herc Holdings (HRI)62.051.14 (1.87%)
H&e Equipment Services (HEES)370.92 (2.55%)
Herc Holdings (HRI)62.051.14 (1.87%)
Neff (NEFF)250 (0%)
Hertz Global Holdings (HTZ)19.240.62 (3.33%)

Aggreko PLC share price history helps an investor analyze a company's history and do Aggreko PLC stock analysis . The price movement is easily depicted in the Aggreko PLC stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. ARGKF stock saw an opening price of $10.46, and a closing price of $10.87 on Feb 16, 2018. The company's P/S ratio was at a high of - on Feb 16, 2018 according to our Aggreko PLC stock history data.