$13.72 -0.06 (%) AES Corp - NYSE

May. 22, 2015 | 01:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AES historical data

Date Open High Low Close Volume
5/21/201513.6213.7913.5713.784,188,237
5/20/201513.6613.7913.6013.637,150,841
5/19/201513.6813.6813.3113.627,772,460
5/18/201513.6613.7613.5813.743,979,630
5/15/201513.5613.7513.4913.704,707,622
5/14/201513.5013.5913.3413.549,334,159
5/13/201513.4813.5013.3013.3646,067,618
5/12/201513.5713.7213.3613.718,164,603
5/11/201513.2913.8413.2013.686,797,677
5/8/201513.7213.8313.5713.666,244,606
5/7/201513.4913.6513.3813.544,460,939
5/6/201513.4913.5213.3013.456,778,036
5/5/201513.6013.6013.4413.487,865,887
5/4/201513.4213.7213.3113.645,056,994
5/1/201513.2413.3013.0513.273,362,833
4/30/201513.4213.4313.1513.256,241,608
4/29/201513.2713.4713.1213.457,989,538
4/28/201513.2413.3913.1313.393,413,912
4/27/201513.5413.6113.2313.254,778,045
4/24/201513.3313.6713.2713.464,989,358
4/23/201513.5113.6213.3013.314,944,951
4/22/201513.4213.5913.1813.568,470,891
4/21/201513.2513.3913.0013.3310,480,790
4/20/201513.1813.4013.1713.242,949,482
4/17/201513.1713.3413.1313.162,823,237
4/16/201513.3013.4213.2013.283,877,924
4/15/201513.3113.4113.2813.354,993,394
4/14/201513.0213.2712.9913.273,806,114
4/13/201513.1713.1812.9712.973,576,537
4/10/201513.0713.2112.9913.202,411,733
4/9/201513.0813.1112.9313.052,901,473
4/8/201513.2213.2813.0413.125,015,792
4/7/201513.3113.3113.1413.143,424,934
4/6/201512.8613.3812.8513.337,424,649
4/2/201512.8012.9012.7112.843,860,683
4/1/201512.8612.9512.6412.835,371,222
3/31/201512.7412.8712.6812.854,051,317
3/30/201512.5212.8012.4812.743,694,103
3/27/201512.4812.6312.3912.483,532,781
3/26/201512.4712.5612.3312.463,967,483
3/25/201512.7012.7012.3712.505,064,409
3/24/201512.8212.9812.6112.694,734,229
3/23/201512.8312.9712.7712.883,821,333
3/20/201512.5412.8412.4912.849,076,508
3/19/201512.6212.7212.4712.524,109,687
3/18/201512.2312.7112.1512.646,142,990
3/17/201512.0012.2311.9912.195,414,884
3/16/201512.0012.1311.9612.015,400,729
3/13/201512.0412.0511.8311.927,016,805
3/12/201512.0912.1412.0112.106,946,762
3/11/201512.1112.1711.9612.057,554,515
3/10/201512.1212.2212.0812.1210,515,675
3/9/201512.2612.3212.1212.197,395,547
3/6/201512.5212.6812.1912.237,885,765
3/5/201512.7812.8312.6712.706,011,040
3/4/201512.9213.0012.7112.757,084,452
3/3/201512.6513.0212.6513.009,570,237
3/2/201512.9112.9112.5512.658,968,977
2/27/201512.6813.0112.5712.9713,541,891
2/26/201512.1212.7412.1212.6311,809,360
2/25/201512.1112.1711.8712.009,024,433
2/24/201511.8712.1511.8512.126,941,696
2/23/201511.9011.9711.7711.923,463,702
2/20/201511.8611.9011.6411.895,632,356
2/19/201511.7911.9711.7711.854,350,576
2/18/201511.6311.8911.5811.835,922,615
2/17/201511.8511.8511.5411.645,690,292
2/13/201511.8412.0411.7311.864,336,572
2/12/201512.0012.0411.8311.864,403,059
2/11/201512.0512.1011.8111.939,966,547
2/10/201511.7412.2011.5312.1611,225,954
2/9/201512.0512.1611.8011.857,783,493
2/6/201512.6012.6512.0212.077,097,745
2/5/201512.5812.7012.5112.673,304,993
2/4/201512.4112.6912.3912.525,828,283
2/3/201512.3512.7212.3512.488,190,068
2/2/201512.2412.3712.1812.365,404,963
1/30/201512.2212.4412.1712.226,475,030
1/29/201512.2812.4812.2312.445,447,146
1/28/201512.7412.8212.3012.325,554,403
1/27/201512.6412.7912.5512.733,538,460
1/26/201512.6712.7312.4812.734,682,239
1/23/201512.9313.0112.6812.687,665,974
1/22/201513.2613.3112.8412.924,864,679
1/21/201512.9713.2212.8913.205,309,528
1/20/201513.4413.4912.9313.096,672,475
1/16/201513.1413.3913.1313.376,423,020
1/15/201513.1513.3813.0813.107,513,496
1/14/201512.9213.1712.8213.144,677,008
1/13/201512.9713.1812.9013.026,227,808
1/12/201512.8712.9512.5512.889,184,037
1/9/201513.2613.3012.8712.905,302,361
1/8/201513.1513.3713.0913.236,674,350
1/7/201513.1113.1312.9313.034,931,998
1/6/201513.3113.4612.9513.017,171,225
1/5/201513.6713.7013.2413.315,411,368
1/2/201513.8613.8713.5113.705,228,725
12/31/201414.0314.0313.7513.773,758,579
12/30/201414.3414.3613.9314.024,318,106
12/29/201414.2214.4914.1914.373,452,401
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center