$9.75 -0.05 (%) AES Corp - NYSE

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AES historical data

Date Open High Low Close Volume
2/5/20169.549.979.549.758,137,673
2/4/20169.7010.119.709.808,354,671
2/3/20169.419.799.369.759,212,117
2/2/20169.369.499.279.297,765,226
2/1/20169.479.549.309.466,064,578
1/29/20169.129.519.119.5011,456,204
1/28/20169.229.349.099.165,352,185
1/27/20169.049.218.969.084,714,209
1/26/20168.819.108.779.044,371,986
1/25/20169.139.198.748.747,285,307
1/22/20169.289.399.089.175,393,892
1/21/20168.649.278.599.1110,492,279
1/20/20168.608.708.228.629,920,310
1/19/20168.648.838.438.728,836,748
1/15/20168.638.658.328.548,596,063
1/14/20168.668.898.518.8510,537,983
1/13/20168.809.088.578.648,486,911
1/12/20169.109.118.688.756,157,714
1/11/20169.129.228.819.037,406,266
1/8/20169.019.208.789.138,175,649
1/7/20169.099.208.999.007,402,894
1/6/20169.409.489.209.234,588,059
1/5/20169.479.599.289.564,393,783
1/4/20169.449.489.229.434,813,485
12/31/20159.509.739.379.575,060,221
12/30/20159.619.669.509.503,101,117
12/29/20159.559.649.479.613,063,959
12/28/20159.569.639.399.463,747,720
12/24/20159.539.659.529.581,518,195
12/23/20159.329.589.319.544,075,906
12/22/20159.199.319.149.295,072,642
12/21/20159.089.289.019.166,410,932
12/18/20159.179.188.949.0610,816,535
12/17/20159.379.509.169.205,173,691
12/16/20159.299.399.139.376,392,508
12/15/20158.909.368.899.259,589,443
12/14/20159.059.158.768.838,153,252
12/11/20159.179.208.968.975,028,887
12/10/20159.269.359.169.283,841,453
12/9/20159.199.439.159.264,657,487
12/8/20159.119.279.079.205,166,397
12/7/20159.269.308.969.216,041,635
12/4/20159.529.609.309.327,114,563
12/3/20159.569.759.509.528,198,459
12/2/20159.9910.009.609.606,522,096
12/1/201510.0210.099.929.985,685,110
11/30/201510.0010.089.989.995,934,667
11/27/20159.8910.029.839.993,529,054
11/25/20159.669.929.669.883,413,990
11/24/20159.649.949.619.905,932,831
11/23/20159.679.759.589.665,666,145
11/20/20159.629.819.589.673,591,937
11/19/20159.729.769.459.575,628,578
11/18/20159.579.759.509.734,158,455
11/17/20159.829.929.509.545,588,619
11/16/20159.779.909.679.815,320,469
11/13/20159.769.909.729.805,439,800
11/12/20159.8410.079.739.737,210,317
11/11/201510.1010.139.8710.053,918,738
11/10/20159.9610.129.9410.076,384,621
11/9/201510.1610.239.819.906,001,500
11/6/20159.7710.239.6110.208,551,812
11/5/201510.4810.709.859.8812,512,245
11/4/201510.9511.0610.7910.825,298,790
11/3/201510.9411.0310.7710.938,388,328
11/2/201510.9811.0910.9111.024,724,848
10/30/201511.0111.0710.9210.954,194,626
10/29/201510.9511.0710.8711.005,062,382
10/28/201510.8811.2110.8111.126,819,273
10/27/201510.8310.9010.7510.876,140,649
10/26/201510.9911.0510.7810.885,762,736
10/23/201511.0811.1610.9211.056,876,383
10/22/201510.8111.0410.7511.046,531,520
10/21/201510.9511.0710.7310.764,412,177
10/20/201510.6910.9210.5910.885,857,197
10/19/201510.6810.7410.5210.748,835,864
10/16/201510.8210.8210.6210.784,815,098
10/15/201510.6210.7910.5110.785,732,545
10/14/201510.6410.7610.5610.575,219,299
10/13/201510.6410.8510.6210.636,091,176
10/12/201510.7310.8410.6510.713,739,142
10/9/201510.7710.8410.6510.724,888,994
10/8/201510.4910.8010.4710.765,153,640
10/7/201510.5510.7510.4810.539,670,598
10/6/201510.2410.4610.1510.469,134,497
10/5/201510.1510.4110.1410.276,932,903
10/2/20159.8110.099.7910.095,792,071
10/1/20159.8610.009.729.898,680,293
9/30/20159.539.829.479.7911,244,749
9/29/20159.819.869.429.467,961,175
9/28/20159.9210.059.799.816,557,912
9/25/201510.0810.169.919.968,741,416
9/24/201510.0510.089.8510.0010,031,727
9/23/201510.5010.5110.1410.148,353,348
9/22/201510.7310.7810.4310.489,721,436
9/21/201511.0011.0910.7510.785,737,381
9/18/201511.0511.1210.8810.949,536,668
9/17/201511.1811.3811.0611.176,194,497
9/16/201511.1511.2011.1011.187,226,153
9/15/201511.1111.1710.9911.125,604,712
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center