The AES Corporation Historical Stock Prices

AES 
$13.36
*  
0.07
0.53%
Get AES Alerts
*Delayed - data as of Oct. 20, 2014  -  Find a broker to begin trading AES now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-JUL-2014 TO 20-OCT-2014

Date Open High Low Close / Last Volume
16:00  13.32  13.41  13.14  13.36 5,162,060
10/20/2014 13.3 13.41 13.14 13.36 5,166,941
10/17/2014 13.01 13.34 12.94 13.29 11,090,890
10/16/2014 12.7 13.1 12.59 12.98 8,196,741
10/15/2014 13.06 13.14 12.38 12.84 7,362,487
10/14/2014 13.2 13.52 13.13 13.21 6,423,256
10/13/2014 13.21 13.42 13.1001 13.14 5,525,368
10/10/2014 13.52 13.69 13.22 13.25 7,317,843
10/09/2014 13.99 14.06 13.42 13.47 6,476,449
10/08/2014 14.22 14.32 13.81 14.04 7,524,608
10/07/2014 14.25 14.45 14.15 14.24 3,846,988
10/06/2014 14.21 14.38 14.18 14.3 3,192,871
10/03/2014 14.16 14.2 14.03 14.14 3,760,044
10/02/2014 14.2 14.32 13.98 14.14 4,880,211
10/01/2014 14.19 14.4 14.13 14.2 4,295,371
09/30/2014 14.25 14.34 14.05 14.18 3,619,160
09/29/2014 14.15 14.26 14.065 14.21 2,456,782
09/26/2014 14.15 14.29 14.1 14.22 2,715,861
09/25/2014 14.4 14.47 14.15 14.15 3,789,797
09/24/2014 14.51 14.53 14.39 14.46 2,328,299
09/23/2014 14.52 14.56 14.42 14.51 2,833,747
09/22/2014 14.65 14.68 14.5 14.55 2,966,817
09/19/2014 14.56 14.73 14.49 14.7 4,797,609
09/18/2014 14.44 14.58 14.39 14.47 2,682,568
09/17/2014 14.6 14.67 14.39 14.47 2,931,716
09/16/2014 14.4 14.63 14.35 14.57 2,893,720
09/15/2014 14.42 14.5 14.33 14.4 2,658,233
09/12/2014 14.47 14.545 14.35 14.41 3,701,687
09/11/2014 14.48 14.57 14.44 14.52 4,485,172
09/10/2014 14.75 14.81 14.45 14.48 4,106,315
09/09/2014 14.89 14.895 14.72 14.74 3,119,977
09/08/2014 14.84 15.02 14.82 14.94 3,945,130
09/05/2014 14.68 14.89 14.62 14.89 2,999,851
09/04/2014 14.57 14.71 14.48 14.68 4,481,834
09/03/2014 14.96 14.99 14.52 14.56 6,911,257
09/02/2014 15.17 15.21 14.87 14.95 3,803,670
08/29/2014 15.1 15.2 15.03 15.18 1,828,527
08/28/2014 14.99 15.11 14.95 15.1 1,851,526
08/27/2014 15.06 15.1 14.97 15.04 2,335,671
08/26/2014 15.18 15.18 15.02 15.03 2,702,323
08/25/2014 15.12 15.17 14.99 15.16 1,898,430
08/22/2014 15.03 15.09 14.875 15.02 2,929,473
08/21/2014 15.06 15.21 15.03 15.07 2,241,146
08/20/2014 14.85 15.08 14.79 15.05 4,216,108
08/19/2014 14.81 14.92 14.75 14.9 2,418,395
08/18/2014 14.86 14.99 14.73 14.75 2,504,454
08/15/2014 14.94 14.99 14.715 14.81 2,811,866
08/14/2014 14.68 14.93 14.68 14.91 2,037,672
08/13/2014 14.59 14.79 14.59 14.68 3,471,420
08/12/2014 14.56 14.69 14.5 14.59 3,826,928
08/11/2014 14.76 14.91 14.535 14.56 4,825,159
08/08/2014 14.44 14.75 14.42 14.75 4,125,767
08/07/2014 14.01 14.445 14.01 14.39 4,431,196
08/06/2014 14.41 14.445 14.24 14.36 6,789,614
08/05/2014 14.74 14.81 14.43 14.5 4,224,662
08/04/2014 14.68 14.81 14.42 14.81 6,018,001
08/01/2014 14.52 14.82 14.46 14.7 4,026,836
07/31/2014 14.89 14.985 14.58 14.61 3,890,904
07/30/2014 15.06 15.18 14.91 14.99 3,273,381
07/29/2014 15.21 15.29 15.09 15.1 2,436,290
07/28/2014 15.09 15.28 15.06 15.21 3,259,640
07/25/2014 15.22 15.3 15.07 15.09 3,256,282
07/24/2014 15.24 15.31 15.085 15.28 3,098,002
07/23/2014 15.21 15.23 15.11 15.2 2,454,621
07/22/2014 15.24 15.335 15.145 15.22 3,580,355
07/21/2014 15.16 15.21 15 15.15 2,544,010
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?