$50.25 -0.02 (%) AOL Inc - NYSE

May. 22, 2015 | 02:16 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AOL historical data

Date Open High Low Close Volume
5/21/201550.3050.3450.2250.262,093,172
5/20/201550.2550.3750.2450.283,533,587
5/19/201550.4550.5450.2550.253,421,314
5/18/201550.5850.6550.3250.553,280,838
5/15/201550.6550.7650.5350.645,784,958
5/14/201550.7550.8150.5450.754,126,170
5/13/201550.4150.8250.3050.777,250,519
5/12/201550.1750.7550.0550.5230,876,138
5/11/201542.5543.7542.0142.591,923,657
5/8/201541.7044.2841.6443.424,292,116
5/7/201539.5339.9739.2039.391,478,029
5/6/201539.9240.3739.1939.48987,995
5/5/201539.7740.4038.9039.811,506,120
5/4/201540.6041.1540.5040.82704,959
5/1/201539.9740.8739.8440.60859,432
4/30/201540.4540.8139.4739.901,651,365
4/29/201540.0040.7239.9540.51781,981
4/28/201540.1540.3739.6339.97599,012
4/27/201540.5941.1740.1240.26670,549
4/24/201540.9641.2640.6440.79546,190
4/23/201540.6241.0040.2740.84522,602
4/22/201540.4040.9340.0040.77614,757
4/21/201539.9840.6239.7740.28496,994
4/20/201540.5540.5939.5139.91547,645
4/17/201539.7840.2339.4539.95811,601
4/16/201539.7240.2338.9539.781,312,129
4/15/201539.3439.9038.7139.81726,184
4/14/201538.8339.2738.3738.99513,850
4/13/201538.9939.4038.8338.98409,523
4/10/201539.0339.1338.6639.04389,642
4/9/201539.2639.3338.4139.04705,662
4/8/201538.7439.4738.6839.36534,303
4/7/201538.7339.1038.5638.75596,896
4/6/201538.5638.7438.1238.721,573,612
4/2/201538.4739.0038.4638.76581,652
4/1/201539.5739.7238.3838.45874,007
3/31/201539.6339.9939.2839.61719,748
3/30/201539.8439.9039.0639.43602,812
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center