$13.50 +0.29 (%) AES Corp - NYSE

Dec. 19, 2014 | 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
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
10/31/201414.0714.0913.9014.073,945,905
10/30/201413.4013.9713.3913.954,383,987
10/29/201413.6713.6913.2513.414,776,094
10/28/201413.4313.6013.3513.604,499,505
10/27/201413.7113.7213.3313.425,125,772
10/24/201413.5913.7613.4913.734,252,017
10/23/201413.8313.8513.5813.593,982,466
10/22/201413.4813.7113.4513.635,524,601
10/21/201413.4413.5913.4013.514,427,460
10/20/201413.3013.4113.1413.365,166,941
10/17/201413.0113.3412.9413.2911,090,913
10/16/201412.7013.1012.5912.988,196,841
10/15/201413.0613.1412.3812.847,362,487
10/14/201413.2013.5213.1313.216,423,456
10/13/201413.2113.4213.1013.145,525,368
10/10/201413.5213.6913.2213.257,317,843
10/9/201413.9914.0613.4213.476,476,449
10/8/201414.2214.3213.8114.047,524,608
10/7/201414.2514.4514.1514.243,846,988
10/6/201414.2114.3814.1814.303,192,871
10/3/201414.1614.2014.0314.143,760,044
10/2/201414.2014.3213.9814.144,880,287
10/1/201414.1914.4014.1314.204,295,471
9/30/201414.2514.3414.0514.183,619,160
9/29/201414.1514.2614.0714.212,456,782
9/26/201414.1514.2914.1014.222,715,861
9/25/201414.4014.4714.1514.153,789,797
9/24/201414.5114.5314.3914.462,328,299
9/23/201414.5214.5614.4214.512,833,747
9/22/201414.6514.6814.5014.552,966,817
9/19/201414.5614.7314.4914.704,797,609
9/18/201414.4414.5814.3914.472,682,568
9/17/201414.6014.6714.3914.472,931,716
9/16/201414.4014.6314.3514.572,893,720
9/15/201414.4214.5014.3314.402,658,233
9/12/201414.4714.5514.3514.413,701,787
9/11/201414.4814.5714.4414.524,485,172
9/10/201414.7514.8114.4514.484,106,315
9/9/201414.8914.9014.7214.743,119,977
9/8/201414.8415.0214.8214.943,945,130
9/5/201414.6814.8914.6214.893,000,026
9/4/201414.5714.7114.4814.684,481,834
9/3/201414.9614.9914.5214.566,911,257
9/2/201415.1715.2114.8714.953,803,670
8/29/201415.1015.2015.0315.181,828,527
8/28/201414.9915.1114.9515.101,851,526
8/27/201415.0615.1014.9715.042,335,671
8/26/201415.1815.1815.0215.032,702,399
8/25/201415.1215.1714.9915.161,898,430
8/22/201415.0315.0914.8815.022,929,473
8/21/201415.0615.2115.0315.072,241,146
8/20/201414.8515.0814.7915.054,216,108
8/19/201414.8114.9214.7514.902,418,395
8/18/201414.8614.9914.7314.752,504,454
8/15/201414.9414.9914.7214.812,811,966
8/14/201414.6814.9314.6814.912,037,672
8/13/201414.5914.7914.5914.683,471,420
8/12/201414.5614.6914.5014.593,826,928
8/11/201414.7614.9114.5414.564,825,159
8/8/201414.4414.7514.4214.754,125,804
8/7/201414.0114.4514.0114.394,431,196
8/6/201414.4114.4514.2414.366,789,614
8/5/201414.7414.8114.4314.504,224,662
8/4/201414.6814.8114.4214.816,018,001
8/1/201414.5214.8214.4614.704,026,836
7/31/201414.8914.9914.5814.613,893,012
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center