$47.50 +2.33 (%) AOL Inc - NYSE

Dec. 19, 2014 | 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
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
10/31/201443.4943.6442.9843.53772,202
10/30/201442.3043.1142.2542.92542,202
10/29/201441.9842.6641.8442.53708,086
10/28/201441.5342.1441.4342.11916,624
10/27/201441.7841.8941.3841.45734,654
10/24/201441.8042.0641.5441.77558,858
10/23/201441.5442.1741.2641.86707,508
10/22/201441.7141.9640.5840.641,091,723
10/21/201440.7241.0240.3540.731,029,665
10/20/201439.4440.7139.1140.501,355,246
10/17/201439.2039.6838.7639.321,053,869
10/16/201437.5039.1637.5038.641,131,515
10/15/201438.8239.1337.6738.451,808,342
10/14/201440.0840.4539.3839.701,172,927
10/13/201441.1141.7439.8939.901,455,258
10/10/201443.2843.7441.2641.281,949,849
10/9/201443.9444.1643.0543.30751,425
10/8/201443.3344.1642.8344.09601,104
10/7/201443.7043.8943.0143.341,071,666
10/6/201443.8044.4043.7044.04942,055
10/3/201443.3844.1643.0643.671,489,354
10/2/201443.3944.0242.7943.161,258,756
10/1/201444.8244.8543.4643.471,436,465
9/30/201444.8145.2244.4844.951,349,679
9/29/201444.1044.5743.7944.401,292,080
9/26/201442.9746.7942.7544.557,216,927
9/25/201443.2243.4142.5142.971,355,940
9/24/201442.7043.2242.5043.181,136,872
9/23/201442.2943.1342.2642.751,504,640
9/22/201442.2742.8241.8542.611,464,153
9/19/201443.6643.7942.0542.421,970,243
9/18/201442.1944.4341.5243.663,828,404
9/17/201442.4242.5441.9742.26906,197
9/16/201441.8342.6941.5742.43933,242
9/15/201442.5342.5441.3542.281,311,134
9/12/201442.9743.0542.3242.68981,828
9/11/201441.9642.8941.8642.641,202,439
9/10/201442.3442.4141.6642.031,127,514
9/9/201443.1143.2242.2542.29542,740
9/8/201442.8143.4742.5243.07614,786
9/5/201442.8643.2042.5842.86534,164
9/4/201443.0143.3142.6142.83684,805
9/3/201444.2244.4042.7843.011,334,046
9/2/201443.2144.1143.2144.05665,578
8/29/201442.9543.3042.8243.22440,073
8/28/201442.9643.1142.6842.79297,499
8/27/201443.2743.4242.8443.02408,594
8/26/201443.4043.5042.9343.30628,240
8/25/201443.8043.8043.1143.21409,239
8/22/201443.4643.7143.1543.46625,553
8/21/201443.7343.9543.5343.65699,901
8/20/201443.6944.0043.6043.76563,937
8/19/201443.5643.9643.4843.77583,650
8/18/201443.7843.9343.4143.57763,571
8/15/201443.2243.6642.8443.63931,512
8/14/201443.5044.5142.9642.984,135,075
8/13/201442.2143.1042.2142.46877,164
8/12/201443.0943.3042.2442.33858,903
8/11/201443.6143.9242.9443.07802,198
8/8/201442.7943.5442.2143.401,193,842
8/7/201442.6143.5641.8842.542,071,524
8/6/201441.7142.7440.2841.922,672,855
8/5/201439.0039.6938.7239.001,495,123
8/4/201439.3639.8338.8139.21691,550
8/1/201438.5539.4038.1039.351,536,994
7/31/201438.7239.1838.2138.55995,314
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center