AOL Inc $43.76

down -0.01


20/8/2014 04:03 PM  |  NYSE : AOL  
Industries : Internet / Internet Information Providers
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

AOL historical data

Date Open High Low Close Volume
3/29/201219.0919.3618.9119.29854,245
3/28/201219.1919.3118.9919.291,763,671
3/27/201219.2419.4819.1919.191,259,014
3/26/201218.6419.3418.5719.302,137,450
3/23/201217.7418.8517.4818.491,709,053
3/22/201217.8917.9017.6517.77816,863
3/21/201218.0418.1617.8718.08725,917
3/20/201218.0918.0917.7317.99653,774
3/19/201218.1018.4117.8818.261,336,408
3/16/201218.0218.1617.8818.101,568,083
3/15/201217.8818.0917.7418.081,624,577
3/14/201217.8117.9017.7117.90645,132
3/13/201217.6817.8817.5017.84509,355
3/12/201217.6917.8617.4417.56390,849
3/9/201217.5718.0317.5717.70876,908
3/8/201217.1717.6817.1717.60894,836
3/7/201217.0817.3717.0017.031,179,547
3/6/201217.5617.5616.8017.041,392,703
3/5/201217.6017.9817.5517.751,213,526
3/2/201218.0218.0717.6417.671,147,341
3/1/201218.0018.3217.9518.091,260,640
2/29/201218.0818.1817.3517.962,285,906
2/28/201218.3018.3717.8517.991,233,798
2/27/201218.1318.4618.1318.191,080,289
2/24/201218.4318.4318.0618.23857,550
2/23/201218.4418.5118.1818.44603,451
2/22/201218.5218.6518.2018.33933,964
2/21/201218.7618.8518.4418.63669,162
2/17/201218.8418.8518.5218.73987,504
2/16/201218.7018.8718.3718.801,357,227
2/15/201218.7918.8518.4818.781,740,862
2/14/201218.5018.8418.4018.702,489,300
2/13/201218.5418.7218.3718.511,377,515
2/10/201218.1018.6118.1018.351,626,468
2/9/201218.2618.4518.1218.341,110,778
2/8/201217.8518.3317.8218.171,374,374
2/7/201217.8018.0917.7417.801,672,954
2/6/201218.1718.2417.7617.811,025,888
2/3/201218.4718.5018.2018.321,046,161
2/2/201217.7918.2917.6618.241,933,080
2/1/201217.3518.8916.7117.766,921,920
1/31/201216.1816.3016.0016.212,428,570
1/30/201215.8816.1615.7116.151,240,751
1/27/201215.6516.1115.6316.07469,412
1/26/201215.8515.9015.6015.72914,608
1/25/201215.6615.8615.4615.84864,843
1/24/201215.4315.6715.4015.651,250,685
1/23/201215.5615.7515.3815.56733,467
1/20/201215.7815.8815.5415.601,391,263
1/19/201215.6116.0515.6015.86999,269
1/18/201215.0515.7514.9715.701,492,001
1/17/201215.0815.2114.9615.04930,400
1/13/201215.6715.7814.8714.932,535,485
1/12/201216.3216.4715.7615.831,402,364
1/11/201216.2416.3216.1016.221,197,915
1/10/201216.4916.7916.2416.272,164,820
1/9/201215.8816.4015.8416.271,969,874
1/6/201215.4616.2415.4615.831,552,212
1/5/201214.9715.6314.9415.461,694,548
1/4/201215.0915.2614.8415.01986,290
1/3/201215.2815.4715.0915.131,023,808
12/30/201115.0915.1514.9115.10736,994
12/29/201115.0815.2515.0015.09708,790
12/28/201115.4915.4914.9614.98733,580
12/27/201115.2715.5015.1415.46721,831
12/23/201115.2415.4015.1915.34624,764
12/22/201115.1315.2915.0415.241,916,967
12/21/201114.8715.3014.8315.102,323,076
12/20/201114.3014.9014.2314.811,411,980
12/19/201114.1014.2914.0214.041,629,822
12/16/201113.7014.1013.6914.052,973,444
12/15/201113.6513.8513.5113.721,763,425
12/14/201113.7013.8613.5413.561,177,324
12/13/201114.1214.2413.7813.851,315,280
12/12/201113.8114.0413.5514.001,136,545
12/9/201113.7314.1013.6613.98848,838
12/8/201114.3014.3913.5513.581,751,926
12/7/201114.0614.5713.8414.431,297,068
12/6/201114.4814.5814.0114.07565,968
12/5/201114.6214.9514.3614.461,050,066
12/2/201114.0314.5213.8114.471,666,487
12/1/201114.3014.3413.9113.921,363,763
11/30/201114.3514.5014.1314.342,717,228
11/29/201113.7813.9213.4913.821,873,427
11/28/201114.0314.1113.7013.791,742,239
11/25/201113.6313.9013.5813.58464,504
11/23/201113.8913.8913.5213.631,340,890
11/22/201114.3614.4313.9814.031,682,518
11/21/201114.4714.4914.2114.331,368,871
11/18/201114.7014.8814.5214.731,062,859
11/17/201114.8114.9214.3914.581,439,724
11/16/201114.8915.3014.8114.862,184,985
11/15/201114.8615.1414.5015.021,018,987
11/14/201115.2715.5014.9115.01773,059
11/11/201115.2415.5814.9115.481,043,232
11/10/201115.2015.3014.8815.061,025,858
11/9/201115.3715.7214.8815.021,901,175
11/8/201115.5815.8215.2915.731,513,591
11/7/201115.5215.5415.1715.441,316,034
11/4/201115.3915.8215.3215.561,782,274
Trading Center