$13.15 +0.07 (%) AES Corp - New York Stock Exchange, Inc.

Sep. 28, 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
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
7/14/201612.6412.6812.4412.522,987,457
7/13/201612.5712.6412.4012.635,046,495
7/12/201612.5712.6812.4712.483,396,785
7/11/201612.3212.5612.2412.553,808,214
7/8/201612.1512.3212.0312.324,182,449
7/7/201612.2112.2612.0012.104,849,624
7/6/201612.1312.2512.0312.234,760,601
7/5/201612.2512.2912.0512.205,444,374
7/1/201612.4812.5312.2512.334,320,921
6/30/201612.0812.4812.0012.4810,360,981
6/29/201611.9012.0911.8512.036,747,173
6/28/201611.4911.8011.3211.798,064,499
6/27/201611.7311.7411.2911.4110,530,472
6/24/201611.8512.0011.6311.898,944,269
6/23/201612.0712.1412.0112.103,924,907
6/22/201612.0312.0611.9411.995,205,833
6/21/201611.8712.0811.7912.016,218,865
6/20/201611.7111.9111.6811.857,611,348
6/17/201611.2911.6211.2711.617,971,165
6/16/201611.0011.2710.9111.264,554,041
6/15/201611.1211.2111.0211.064,433,154
6/14/201611.1411.1711.0111.123,944,262
6/13/201611.1711.2311.1211.173,823,114
6/10/201611.3111.3911.1611.204,540,175
6/9/201611.3711.4611.2211.443,313,949
6/8/201611.5511.5511.3811.434,651,352
6/7/201611.3911.5511.3611.514,208,679
6/6/201611.2411.4411.2211.393,685,267
6/3/201610.9311.3010.8611.227,127,757
6/2/201610.9011.0110.7910.845,454,815
6/1/201611.0411.0710.9110.944,592,183
5/31/201611.1211.2310.9911.096,156,066
5/27/201610.9011.1310.8911.113,014,315
5/26/201610.9911.0310.8810.894,934,040
5/25/201610.8911.0710.8210.973,651,832
5/24/201610.8210.9410.7610.913,485,841
5/23/201610.8610.8910.7310.742,852,103
5/20/201610.7610.9010.7310.892,864,840
5/19/201610.6510.7710.4910.747,749,561
5/18/201610.9711.0810.6810.734,433,992
5/17/201611.0811.1510.9411.023,695,598
5/16/201611.1811.2411.1011.113,072,802
5/13/201611.2311.2611.0711.163,384,764
5/12/201611.3911.4411.2111.273,482,296
5/11/201611.4111.4711.2411.324,283,656
5/10/201611.2011.4911.1311.453,476,509
5/9/201610.9511.2410.8011.164,775,367
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center