$11.34 +0.16 (%) AES Corp - New York Stock Exchange, Inc.

Dec. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AES historical data

Date Open High Low Close Volume
12/5/201611.1611.3911.0711.346,499,240
12/2/201611.0911.3011.0611.185,521,035
12/1/201611.3611.4610.9811.035,480,033
11/30/201611.7311.7911.4511.455,507,069
11/29/201611.8812.0111.8511.886,530,491
11/28/201611.7211.9711.7211.945,435,373
11/25/201611.3411.6411.3411.632,851,423
11/23/201611.2911.4411.2511.345,093,548
11/22/201611.4211.5011.3211.415,732,295
11/21/201611.4511.6211.3711.554,347,679
11/18/201611.4211.6711.3811.406,746,816
11/17/201611.3511.5111.3111.433,140,333
11/16/201611.5011.5311.2511.354,207,765
11/15/201611.2711.5611.2711.546,126,392
11/14/201611.1911.2511.0811.2210,628,501
11/11/201611.5311.5711.1311.265,538,869
11/10/201611.9812.0211.4111.476,489,283
11/9/201612.3012.3011.9112.016,599,042
11/8/201612.4412.4812.2912.434,825,106
11/7/201612.2712.4312.2112.416,915,229
11/4/201611.5212.4711.2512.1110,314,545
11/3/201611.4611.8411.4411.756,656,169
11/2/201611.5911.5911.2511.469,286,360
11/1/201611.7711.8111.6011.655,119,969
10/31/201611.7011.9311.6911.775,699,894
10/28/201611.7211.8211.5911.656,259,477
10/27/201612.0012.0511.7611.824,578,720
10/26/201611.9812.0411.8812.003,757,924
10/25/201612.0112.0811.9112.023,173,319
10/24/201612.1112.1411.9712.053,445,779
10/21/201611.9412.0811.8712.024,317,496
10/20/201612.1512.2612.0412.054,042,413
10/19/201611.9012.1611.8812.125,087,998
10/18/201611.8511.9511.7411.875,544,302
10/17/201611.6011.7311.6011.716,197,650
10/14/201611.7211.8811.5511.575,647,506
10/13/201611.6111.8511.5111.735,451,984
10/12/201611.5411.7211.5011.675,039,778
10/11/201611.6211.6511.4511.524,010,074
10/10/201611.6711.7711.6111.674,412,851
10/7/201611.7311.8311.5811.596,837,857
10/6/201611.7911.8311.6011.668,281,937
10/5/201612.0012.0611.7711.8614,013,528
10/4/201612.3812.3811.8711.959,760,238
10/3/201612.6412.7512.2112.478,951,245
9/30/201612.9113.0112.8212.855,867,949
9/29/201613.1413.1412.8012.906,109,405
9/28/201613.1313.1712.9613.155,722,533
9/27/201613.1013.1412.8713.084,674,105
9/26/201613.2313.2713.1013.122,636,128
9/23/201613.1313.3213.1013.263,955,833
9/22/201613.1713.2213.0013.193,388,915
9/21/201612.8113.1112.7813.105,100,929
9/20/201612.7412.8412.6712.784,173,307
9/19/201612.5912.7312.5212.703,410,750
9/16/201612.4812.5712.3512.545,634,683
9/15/201612.2712.6212.2212.555,541,724
9/14/201612.4212.5812.2612.325,306,128
9/13/201612.4912.5412.3012.395,888,257
9/12/201612.2812.6512.2412.596,041,463
9/9/201612.7912.8212.3212.334,979,773
9/8/201613.0013.0312.8812.956,269,937
9/7/201612.8513.0812.8013.038,097,152
9/6/201612.3012.8512.2512.847,370,491
9/2/201612.0412.2612.0412.233,538,952
9/1/201612.0712.0911.8512.015,600,329
8/31/201612.0012.0811.9212.076,618,523
8/30/201612.1612.1811.9912.023,245,651
8/29/201612.0712.2312.0212.152,851,358
8/26/201612.1612.3111.9612.025,161,432
8/25/201612.0912.1612.0212.112,631,868
8/24/201612.1712.1812.0412.082,799,586
8/23/201612.3512.4012.1712.184,733,308
8/22/201612.2212.3212.1612.292,751,051
8/19/201612.4012.4112.1612.224,115,603
8/18/201612.2712.5012.2412.505,215,520
8/17/201612.0012.3111.8912.286,745,135
8/16/201612.0112.0811.9512.005,935,006
8/15/201612.2412.3312.0912.093,011,722
8/12/201612.2412.3712.2012.223,451,913
8/11/201612.1912.2412.1112.243,343,717
8/10/201612.0512.1912.0512.183,237,256
8/9/201612.1812.2512.0312.073,806,025
8/8/201612.2812.3212.1412.183,218,185
8/5/201612.4412.5212.1012.236,722,797
8/4/201612.3812.4412.2112.413,850,873
8/3/201612.2112.5912.1412.404,452,692
8/2/201612.1412.2312.0712.184,365,379
8/1/201612.3312.3712.1312.174,826,519
7/29/201612.2212.4012.1312.355,621,382
7/28/201612.2412.3012.1012.252,243,981
7/27/201612.6212.6612.2612.374,206,968
7/26/201612.6612.6812.5412.613,532,385
7/25/201612.6412.7212.6112.673,189,091
7/22/201612.5812.6812.5212.652,738,356
7/21/201612.5512.6112.4712.593,563,489
7/20/201612.5012.5812.3912.563,038,502
7/19/201612.5012.5212.3512.513,343,406
7/18/201612.6312.6312.5112.572,273,702
7/15/201612.5512.6812.5212.633,749,596
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center