$13.30 +0.11 (%) AES Corp - NYSE

Jul. 2, 2015 | 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
7/2/201513.2713.4013.1613.303,617,529
7/1/201513.3013.3613.1513.194,998,049
6/30/201513.2113.3013.0513.266,800,052
6/29/201513.4113.5213.1513.164,530,149
6/26/201513.4913.5313.3313.465,044,651
6/25/201513.6413.6613.4713.534,029,094
6/24/201513.7213.8013.5413.645,063,533
6/23/201513.9413.9713.6713.715,309,445
6/22/201513.8914.0213.7713.944,468,882
6/19/201513.8713.9713.7713.856,008,967
6/18/201513.6713.8813.6113.855,044,833
6/17/201513.6113.7313.5213.675,207,832
6/16/201513.4713.6013.3313.583,959,727
6/15/201513.3313.4813.2813.445,385,757
6/12/201513.4813.5213.3113.353,640,202
6/11/201513.4013.5813.3213.524,962,357
6/10/201513.6413.6513.3013.325,886,451
6/9/201513.0713.5113.0613.519,146,188
6/8/201513.1213.1613.0213.084,516,921
6/5/201513.0913.2412.9813.158,965,640
6/4/201513.0813.1613.0013.025,948,975
6/3/201513.4413.4512.9013.157,423,394
6/2/201513.5613.5713.2913.455,670,527
6/1/201513.5913.7313.5113.645,456,899
5/29/201513.3313.6013.2913.607,877,756
5/28/201513.3913.4713.3013.333,498,598
5/27/201513.6313.6513.3913.444,055,888
5/26/201513.6813.7013.3713.425,193,525
5/22/201513.7313.7913.6013.704,367,909
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!