$39.44 +0.53 (%) AOL Inc - NYSE

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AOL historical data

Date Open High Low Close Volume
3/27/201538.8839.4638.7639.44720,025
3/26/201538.9939.1138.5138.91731,647
3/25/201539.8039.9539.0539.17807,438
3/24/201539.6039.9839.1739.721,048,553
3/23/201540.5240.5239.6439.66845,139
3/20/201541.3341.5940.5040.521,108,974
3/19/201540.9441.3940.7241.15630,387
3/18/201540.2141.2139.9841.131,015,458
3/17/201538.7540.5438.7540.42887,287
3/16/201538.9039.4838.6238.851,004,135
3/13/201539.4939.5038.5738.591,023,555
3/12/201539.8040.1139.2839.50641,251
3/11/201539.4639.9439.2239.76636,870
3/10/201539.9640.0539.1439.55613,114
3/9/201540.9541.1340.1640.35423,987
3/6/201540.4041.1340.3840.80573,290
3/5/201542.1242.2840.3640.551,242,038
3/4/201541.2742.4241.2042.13788,976
3/3/201540.7741.7140.7341.651,098,573
3/2/201540.4941.0040.4440.90346,074
2/27/201540.1540.6340.1140.54757,829
2/26/201540.2140.6440.1340.13521,425
2/25/201540.0840.4639.8740.15689,700
2/24/201540.1840.5440.0240.23446,738
2/23/201540.7740.8539.9440.28770,475
2/20/201540.4240.9840.2940.89489,113
2/19/201541.1941.4140.4240.73802,435
2/18/201541.3541.5541.0541.20645,006
2/17/201541.3141.7341.1041.631,006,310
2/13/201540.7542.0040.6241.781,172,641
2/12/201540.0840.7339.6140.561,666,869
2/11/201541.2041.4138.7040.227,263,570
2/10/201544.7144.9243.6544.831,590,525
2/9/201544.1745.1543.9644.24993,518
2/6/201544.3344.5843.6144.191,298,197
2/5/201543.4644.1243.0143.971,082,035
2/4/201544.3544.8443.2843.441,356,796
2/3/201544.0544.9343.7644.77870,505
2/2/201543.4843.9042.5043.79859,461
1/30/201543.5444.1243.0743.251,031,928
1/29/201543.6144.4442.3144.041,254,912
1/28/201547.4347.8343.5543.843,192,723
1/27/201547.3948.4046.7948.05558,466
1/26/201548.4249.3648.1948.49786,852
1/23/201548.7149.4048.4348.49800,631
1/22/201548.0149.1547.3349.03863,579
1/21/201546.7847.6946.3947.62696,826
1/20/201546.9846.9946.0246.76578,969
1/16/201546.1246.7745.8446.65713,084
1/15/201546.6046.9046.0846.21611,856
1/14/201547.2347.4146.1046.431,053,051
1/13/201547.6449.0547.3547.711,209,426
1/12/201548.1148.3846.7247.211,022,250
1/9/201549.6149.8648.4448.99826,794
1/8/201547.1049.7846.6949.622,375,416
1/7/201546.5247.0345.9246.121,033,616
1/6/201546.7947.8845.6646.254,633,667
1/5/201545.2245.6644.4544.74548,435
1/2/201546.6546.6545.3645.49464,008
12/31/201446.5146.7545.8446.17590,853
12/30/201446.5646.8746.1546.55377,779
12/29/201446.5547.4946.5546.73434,174
12/26/201446.4746.7146.3446.55685,708
12/24/201446.3247.2046.2946.31533,860
12/23/201447.6547.6846.3546.40837,521
12/22/201447.5048.0147.2147.40962,268
12/19/201445.2448.2145.0247.502,148,021
12/18/201444.1345.2443.7945.17997,114
12/17/201442.4543.6242.1543.40718,810
12/16/201442.2843.2841.9142.30994,975
12/15/201443.4743.6542.6142.65666,446
12/12/201444.1744.5743.1843.25881,472
12/11/201444.2744.9444.1444.46664,708
12/10/201445.0945.7943.9944.01725,112
12/9/201444.6045.3844.3645.29567,195
12/8/201446.6346.8544.9345.18820,098
12/5/201445.8946.9545.8246.62465,768
12/4/201445.5346.4945.2545.99484,466
12/3/201445.8445.8545.4645.57507,754
12/2/201445.4746.2245.3746.06506,728
12/1/201446.6346.6345.3445.47602,908
11/28/201446.2446.8345.9946.16385,419
11/26/201446.7547.2946.2646.26610,663
11/25/201446.6446.9346.2846.77443,161
11/24/201445.7546.6845.5846.61667,074
11/21/201445.9246.3245.3245.63604,348
11/20/201444.6445.5244.3445.46737,083
11/19/201445.7045.7044.7644.90549,831
11/18/201446.7146.8845.7045.701,019,151
11/17/201446.0047.4345.8646.711,511,038
11/14/201446.3846.9145.9746.041,198,489
11/13/201446.1846.9945.9046.371,352,790
11/12/201445.6946.4044.0645.841,429,371
11/11/201444.5645.3044.1045.23896,770
11/10/201442.8144.7042.5544.642,659,240
11/7/201441.5142.8140.5842.681,752,214
11/6/201439.9643.4439.5342.234,092,035
11/5/201443.8043.9443.2643.871,500,416
11/4/201443.4243.8543.2743.59595,514
11/3/201443.4344.0543.1143.46846,800
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center