$11.18 -0.26 (%) AES Corp - NYSE

Sep. 4, 2015 | 10:00 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AES historical data

Date Open High Low Close Volume
9/3/201511.3511.5111.2511.446,344,974
9/2/201511.6011.6311.2211.325,958,956
9/1/201511.7811.8011.3411.446,132,222
8/31/201512.0312.0711.8212.006,464,374
8/28/201511.8612.1411.8112.104,924,294
8/27/201511.7611.9111.6511.878,194,943
8/26/201511.5611.6811.4011.658,578,608
8/25/201511.7911.9011.3311.349,287,667
8/24/201511.2711.7311.1511.5316,764,971
8/21/201512.1612.3311.9212.005,420,752
8/20/201512.4112.6112.2912.315,792,347
8/19/201512.7312.7512.4512.544,928,860
8/18/201512.8512.8712.7512.823,080,968
8/17/201512.8012.9912.6712.874,593,544
8/14/201512.6212.8612.6012.813,262,318
8/13/201513.0113.2112.6312.665,960,000
8/12/201512.3313.1012.3313.067,778,608
8/11/201512.6512.8012.2712.355,916,004
8/10/201512.5812.7812.5112.683,423,137
8/7/201512.6412.7912.5812.644,149,126
8/6/201512.5812.6312.3412.605,254,185
8/5/201512.6112.7812.5612.592,677,228
8/4/201512.7112.8312.5312.562,903,466
8/3/201512.8212.9412.6612.733,023,652
7/31/201512.8112.9612.7612.804,256,475
7/30/201512.7512.8512.6612.694,720,278
7/29/201512.8012.8412.7012.836,472,255
7/28/201512.9313.0112.7112.775,980,561
7/27/201512.7312.9912.6912.935,415,092
7/24/201512.9212.9212.6812.793,495,372
7/23/201513.1413.2012.8812.944,408,040
7/22/201512.9013.2212.9013.175,692,711
7/21/201513.0213.0212.8712.943,617,374
7/20/201513.1713.1712.9413.085,091,612
7/17/201513.3513.3813.1413.214,233,918
7/16/201513.2013.3813.1413.354,576,477
7/15/201513.1013.1913.0513.186,103,357
7/14/201513.0513.2513.0513.126,135,648
7/13/201513.1713.1913.0213.054,851,896
7/10/201513.0413.1613.0313.106,068,608
7/9/201512.9913.1312.9913.016,932,233
7/8/201513.1913.3412.7812.917,149,274
7/7/201513.2213.3413.1713.248,859,125
7/6/201513.2413.3013.1113.203,919,731
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
  • 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!