$12.48 +0.02 (%) AES Corp - NYSE

Mar. 27, 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
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
12/26/201413.8614.2913.8614.224,221,465
12/24/201413.6613.8513.6213.812,828,422
12/23/201413.7213.9313.6413.655,018,952
12/22/201413.5013.6813.3813.664,936,920
12/19/201413.2513.6013.2313.508,470,322
12/18/201413.2513.3113.0313.217,685,225
12/17/201412.8513.1712.8513.1310,051,998
12/16/201413.0113.2912.7812.798,196,877
12/15/201413.7013.7212.8813.019,109,008
12/12/201413.1413.4613.1013.295,031,428
12/11/201413.3713.4713.1613.215,694,135
12/10/201413.8313.8613.3013.366,248,529
12/9/201413.4713.8713.4713.865,717,991
12/8/201413.6513.7413.4813.607,063,526
12/5/201413.6213.7813.5613.685,065,143
12/4/201413.8213.8713.6113.743,592,623
12/3/201413.8114.0013.4713.8110,515,948
12/2/201413.5113.9113.4013.846,607,751
12/1/201413.8013.8913.6513.654,832,817
11/28/201413.7913.9013.7813.872,976,520
11/26/201413.9013.9813.7913.823,396,984
11/25/201414.0314.0513.8513.926,541,458
11/24/201414.1414.1814.0314.084,227,335
11/21/201414.0714.1213.9414.103,721,705
11/20/201413.8613.9513.8213.935,420,430
11/19/201413.6813.9213.5413.925,654,869
11/18/201413.7513.9213.7213.745,609,921
11/17/201413.4313.7613.3413.766,114,003
11/14/201413.6513.6813.4713.475,097,679
11/13/201413.4813.7713.4613.698,959,086
11/12/201413.3713.7513.2613.4412,079,389
11/11/201413.6213.6513.4713.495,532,917
11/10/201413.4213.6413.4113.634,698,860
11/7/201413.0913.4713.0413.467,496,987
11/6/201413.5413.5413.0113.0611,404,751
11/5/201413.8913.9913.7313.9514,820,722
11/4/201414.1114.1413.6913.764,371,647
11/3/201414.1514.2514.0614.124,977,558
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center