$46.26 -0.51 (%) AOL Inc - NYSE

Nov. 26, 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
9/19/201334.9635.2434.2435.221,604,458
9/18/201334.1034.4433.7134.37663,758
9/17/201333.8234.0733.6234.07825,397
9/16/201334.0134.3433.6733.80902,926
9/13/201334.5034.7033.8633.931,023,189
9/12/201333.6934.7533.5834.381,714,191
9/11/201332.4033.6032.4033.561,628,488
9/10/201332.9332.9932.2132.491,415,573
9/9/201332.7033.2432.6932.91714,850
9/6/201333.3333.3532.7332.76617,572
9/5/201333.1233.4732.8733.29616,588
9/4/201332.8033.4032.6233.11840,345
9/3/201333.3233.8632.6032.851,132,688
8/30/201333.9033.9032.7332.931,046,622
8/29/201333.8034.2433.7433.95758,324
8/28/201334.1334.3733.8433.88680,598
8/27/201334.5934.7433.9034.05721,316
8/26/201334.8535.2534.7534.87604,807
8/23/201334.3535.2234.0134.941,141,481
8/22/201333.9434.4433.8434.27806,666
8/21/201334.1234.1733.4533.811,743,738
8/20/201334.2534.6633.9134.261,221,887
8/19/201335.1435.1534.2834.381,195,535
8/16/201335.3135.5834.8535.21815,686
8/15/201335.7735.8135.2035.451,056,412
8/14/201336.2136.6435.9036.14862,157
8/13/201337.1237.2836.1036.201,120,077
8/12/201337.2537.6037.1137.41783,870
8/9/201336.7737.6236.7037.531,055,226
8/8/201337.1937.3236.5736.811,404,742
8/7/201337.4638.4036.5836.694,529,486
8/6/201335.4436.7435.3636.182,490,460
8/5/201335.7336.0034.9335.401,937,013
8/2/201336.7337.0935.5835.792,833,980
8/1/201337.1338.0136.8037.90877,704
7/31/201336.6537.1936.4336.84744,846
7/30/201336.6136.8136.0136.56690,715
7/29/201338.0138.1236.4636.601,014,674
7/26/201338.2038.4837.8238.21588,254
7/25/201337.4538.4337.1638.391,009,483
7/24/201337.3837.6237.0937.45514,243
7/23/201337.2437.5736.8837.30512,949
7/22/201337.4037.5336.8837.15604,409
7/19/201337.2637.5936.8237.29932,200
7/18/201337.5737.9437.3437.351,198,027
7/17/201337.2637.8437.0137.501,003,962
7/16/201338.1838.2737.1037.41584,782
7/15/201337.9638.4637.3838.30884,308
7/12/201336.9838.1636.8837.90591,649
7/11/201337.6437.8836.6836.981,269,562
7/10/201337.9938.1036.6037.32940,377
7/9/201337.3137.8336.7137.57728,024
7/8/201337.0037.2836.6337.001,004,173
7/5/201336.3036.5036.1236.45436,437
7/3/201336.4436.6035.8236.20690,678
7/2/201336.6937.5436.3136.631,325,158
7/1/201336.5936.9136.4036.77525,648
6/28/201336.4537.0836.3436.481,253,810
6/27/201335.8237.0735.8236.64870,808
6/26/201335.3936.0634.9335.761,087,824
6/25/201334.7935.5234.2935.11847,697
6/24/201334.4235.0733.9034.50899,644
6/21/201335.7435.9734.6934.821,149,115
6/20/201336.1836.3035.4035.50659,740
6/19/201336.8537.1336.3936.51607,176
6/18/201336.6537.0036.4736.76629,439
6/17/201336.2137.0436.1636.661,481,687
6/14/201335.6236.2135.5136.04751,087
6/13/201335.2735.9135.1935.741,015,973
6/12/201335.2835.7435.0835.22831,322
6/11/201335.2235.4734.6135.161,004,334
6/10/201335.7035.7335.0135.61750,085
6/7/201335.4036.0535.0235.581,135,273
6/6/201334.1235.2833.7935.131,815,078
6/5/201334.5034.7633.8734.091,092,542
6/4/201334.8235.0034.1534.631,733,176
6/3/201334.5835.2534.3734.871,794,607
5/31/201333.8034.7733.7134.661,615,677
5/30/201334.3934.9933.4633.932,787,840
5/29/201335.1935.2733.8334.152,752,088
5/28/201336.4036.6335.2035.231,107,529
5/24/201336.4736.4735.6436.17672,510
5/23/201335.9936.6135.7436.54612,209
5/22/201337.2737.5235.8436.231,167,842
5/21/201337.5438.1237.2437.27645,828
5/20/201337.0738.2237.0737.551,043,624
5/17/201337.3737.5337.0237.16709,005
5/16/201337.5237.8137.2137.35840,018
5/15/201337.4737.9637.2137.601,188,716
5/14/201338.1938.5037.5537.651,116,835
5/13/201338.9439.0538.0938.21688,375
5/10/201339.1439.3038.5439.061,526,902
5/9/201338.0739.4437.7439.042,050,610
5/8/201339.2439.7336.7037.744,043,972
5/7/201341.1542.1240.9241.421,880,990
5/6/201340.7941.4440.7940.991,111,183
5/3/201340.8641.3440.1540.34873,220
5/2/201338.7241.2538.6840.603,058,892
5/1/201338.6438.8038.3938.621,040,235
4/30/201339.0039.0538.4938.641,102,446
  • Showing 301-400 of 1,250 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center