$10.95 +0.04 (%) AES Corp - New York Stock Exchange, Inc.

May. 25, 2016 | 12:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AES historical data

Date Open High Low Close Volume
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
5/6/201611.0311.1110.9511.083,152,926
5/5/201611.2411.2711.0111.073,350,183
5/4/201611.0811.2211.0311.164,180,296
5/3/201611.2011.2410.9511.134,572,123
5/2/201611.1511.3711.1211.303,722,711
4/29/201611.1211.1710.9211.164,692,204
4/28/201611.2011.3111.0611.124,888,655
4/27/201611.2411.4811.1311.383,914,830
4/26/201611.0211.2111.0211.213,576,917
4/25/201611.1711.2110.9911.003,371,969
4/22/201611.1511.3111.0711.182,706,852
4/21/201611.2711.3411.0611.113,405,591
4/20/201611.5011.5311.2511.272,991,370
4/19/201611.3711.5411.3611.503,985,255
4/18/201611.1811.3611.0611.313,226,833
4/15/201611.2311.3311.2111.253,402,270
4/14/201611.2211.3411.2011.242,510,960
4/13/201611.2211.2911.1011.234,542,875
4/12/201611.0611.1911.0111.163,976,280
4/11/201611.0111.1410.9611.024,628,527
4/8/201610.9111.1610.9110.964,505,443
4/7/201611.0011.1710.7910.867,210,535
4/6/201611.0711.1210.9411.086,786,503
4/5/201611.2711.3211.0611.079,099,741
4/4/201611.5611.6611.3111.365,432,728
4/1/201611.6811.6911.4111.578,260,718
3/31/201611.6211.8011.5711.805,656,000
3/30/201611.7311.7811.6011.623,254,503
3/29/201611.3911.6611.3511.654,601,048
3/28/201611.6111.6311.4111.416,334,973
3/24/201611.2411.5811.1611.577,712,164
3/23/201611.5811.5811.2811.305,362,002
3/22/201611.5011.6511.4011.546,774,410
3/21/201611.6011.6411.5111.546,269,886
3/18/201611.5311.7011.5311.628,059,793
3/17/201611.3711.5711.2811.536,899,458
3/16/201610.9311.4110.9111.398,630,453
3/15/201610.8911.0010.8510.976,634,454
3/14/201610.8711.0110.8110.964,161,988
3/11/201610.9411.0110.8310.914,683,320
3/10/201610.5010.8110.4310.814,153,939
3/9/201610.6910.7910.4710.509,489,468
3/8/201610.8510.8710.5810.626,293,471
3/7/201610.7410.9910.6810.896,156,045
3/4/201610.4310.8210.2710.796,368,493
3/3/201610.2910.4610.0910.454,893,363
3/2/201610.0610.299.9410.284,193,632
3/1/20169.8310.179.7610.125,069,608
2/29/20169.859.979.789.804,281,168
2/26/201610.0110.149.809.874,623,544
2/25/201610.0310.089.529.976,824,333
2/24/20169.5010.149.3210.037,188,977
2/23/20169.719.799.519.584,175,104
2/22/20169.669.809.539.794,768,212
2/19/20169.649.649.349.414,271,050
2/18/20169.649.769.509.704,311,130
2/17/20169.449.749.389.626,398,113
2/16/20169.289.469.209.384,704,563
2/12/20169.019.198.889.176,144,559
2/11/20169.389.408.979.008,645,875
2/10/20169.509.629.259.534,248,745
2/9/20169.339.649.209.515,530,347
2/8/20169.689.719.329.446,015,280
2/5/20169.549.979.549.758,137,673
2/4/20169.7010.119.709.808,354,671
2/3/20169.419.799.369.759,212,117
2/2/20169.369.499.279.297,765,226
2/1/20169.479.549.309.466,064,578
1/29/20169.129.519.119.5011,456,204
1/28/20169.229.349.099.165,352,185
1/27/20169.049.218.969.084,714,209
1/26/20168.819.108.779.044,371,986
1/25/20169.139.198.748.747,285,307
1/22/20169.289.399.089.175,393,892
1/21/20168.649.278.599.1110,492,279
1/20/20168.608.708.228.629,920,310
1/19/20168.648.838.438.728,836,748
1/15/20168.638.658.328.548,596,063
1/14/20168.668.898.518.8510,537,983
1/13/20168.809.088.578.648,486,911
1/12/20169.109.118.688.756,157,714
1/11/20169.129.228.819.037,406,266
1/8/20169.019.208.789.138,175,649
1/7/20169.099.208.999.007,402,894
1/6/20169.409.489.209.234,588,059
1/5/20169.479.599.289.564,393,783
1/4/20169.449.489.229.434,813,485
12/31/20159.509.739.379.575,060,221
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center