$45.17 +1.77 (%) AOL Inc - NYSE

Dec. 18, 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
3/6/201444.8844.9944.0944.551,091,459
3/5/201444.7645.6544.3444.73847,924
3/4/201444.0044.9843.8044.831,496,802
3/3/201443.2543.8043.0343.601,180,905
2/28/201444.5144.8143.4743.78884,957
2/27/201443.8744.8043.8044.52948,283
2/26/201443.8244.3143.5743.98984,579
2/25/201443.7244.2843.3643.80810,963
2/24/201443.6044.4943.2343.701,060,873
2/21/201444.7544.7943.5843.641,248,567
2/20/201443.3744.9043.2844.801,773,981
2/19/201445.0045.2843.3243.371,495,467
2/18/201444.6245.4144.5045.061,393,874
2/14/201444.9844.9843.7544.631,310,070
2/13/201444.5645.7444.5344.891,506,524
2/12/201445.1445.4044.6244.811,521,770
2/11/201445.9646.1444.6045.091,827,216
2/10/201446.4247.0245.2845.762,719,908
2/7/201446.0747.4944.3347.283,330,642
2/6/201449.2951.3545.5547.155,368,717
2/5/201449.2349.2647.0647.573,512,892
2/4/201447.7150.1847.3749.493,303,626
2/3/201447.2449.9146.2546.873,696,988
1/31/201445.7846.7645.2546.081,064,931
1/30/201447.2147.7645.9446.251,210,137
1/29/201448.0648.0945.9646.501,284,394
1/28/201446.3948.8946.3948.802,131,295
1/27/201447.4047.7545.4246.19926,753
1/24/201448.3548.6047.0647.16992,403
1/23/201449.3349.8948.3148.511,335,278
1/22/201450.0850.5749.2649.27923,646
1/21/201451.1851.3449.3650.011,099,525
1/17/201452.0452.2250.2450.772,007,020
1/16/201448.6553.2848.3852.545,818,617
1/15/201447.8547.8746.2147.252,395,455
1/14/201445.1848.1145.1047.851,786,545
1/13/201445.3445.7344.5044.85777,285
1/10/201445.5845.6544.9245.24850,196
1/9/201446.0246.7545.6045.73661,018
1/8/201446.2746.3645.6845.97660,067
1/7/201444.9446.2544.6646.18850,583
1/6/201444.5544.9544.3644.65734,595
1/3/201444.6245.3544.3544.40681,157
1/2/201446.2646.3044.7344.80735,018
12/31/201345.8546.6645.7246.62844,103
12/30/201345.2545.7045.1545.64500,639
12/27/201345.7546.1345.1445.18642,455
12/26/201344.9245.7844.7045.741,010,466
12/24/201344.4144.8244.2044.67855,257
12/23/201344.9244.9244.1444.511,177,609
12/20/201343.1444.9243.0044.811,013,498
12/19/201344.3144.8043.7543.82773,039
12/18/201344.1344.4343.2444.34565,410
12/17/201344.8945.2543.9544.09645,012
12/16/201344.5645.1544.1744.84642,163
12/13/201343.9944.6543.8144.371,367,931
12/12/201342.6044.0242.5943.88856,278
12/11/201344.0844.2242.5242.651,185,809
12/10/201343.7644.4243.6644.21773,635
12/9/201344.3544.3543.6243.91744,263
12/6/201344.2544.6144.0044.44931,771
12/5/201344.6145.1343.6943.801,215,074
12/4/201345.1145.6944.0644.611,037,353
12/3/201345.2245.9545.0745.581,448,750
12/2/201344.4445.6144.0245.351,383,737
11/29/201344.6245.0044.5344.58311,182
11/27/201344.2044.7044.1644.70639,776
11/26/201344.5644.9244.1944.261,105,570
11/25/201344.5145.0643.8344.461,397,197
11/22/201344.6646.0044.6145.55843,765
11/21/201345.2545.4844.5144.661,196,833
11/20/201345.6846.1444.9045.11962,164
11/19/201345.2146.4845.1745.671,242,839
11/18/201346.2446.5144.7045.181,947,074
11/15/201346.6246.7645.6646.131,068,652
11/14/201345.8046.9845.0646.602,178,232
11/13/201342.9945.6642.9545.602,382,540
11/12/201342.9043.4542.4543.261,238,912
11/11/201342.2843.0042.0642.971,291,608
11/8/201341.6842.8541.5242.421,701,459
11/7/201343.1143.1641.6541.682,877,925
11/6/201342.0543.8242.0043.123,410,584
11/5/201340.2142.4239.9542.027,159,246
11/4/201336.9239.8736.8038.725,301,275
11/1/201336.3436.9636.2436.681,400,488
10/31/201336.1736.6535.8236.241,456,505
10/30/201337.2837.2835.7936.182,036,575
10/29/201336.6137.3736.5037.351,077,488
10/28/201336.5637.1036.4736.611,376,819
10/25/201336.6636.9036.2636.67906,377
10/24/201337.2137.4236.2436.671,733,131
10/23/201335.9837.3435.8437.082,613,271
10/22/201335.1835.6934.8235.191,232,706
10/21/201334.8535.2334.3235.011,936,696
10/18/201333.0433.9833.0433.952,938,589
10/17/201333.3633.5232.9632.991,432,118
10/16/201333.2333.5132.9533.431,232,024
10/15/201333.5633.6832.9332.971,695,474
10/14/201333.5933.7433.3633.531,208,058
10/11/201333.5134.4433.4033.951,944,385
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center