The AES Corporation Historical Stock Prices

AES 
$15.49
*  
0.11
0.72%
Get AES Alerts
*Delayed - data as of Jul. 10, 2014 13:06 ET  -  Find a broker to begin trading AES now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    AES Real Time
 
 
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 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
13:06  15.36  15.545  15.31  15.49 1,931,612
07/09/2014 15.53 15.56 15.295 15.38 5,461,577
07/08/2014 15.43 15.56 15.37 15.49 4,499,886
07/07/2014 15.44 15.55 15.41 15.44 6,598,387
07/03/2014 15.37 15.51 15.245 15.46 3,206,071
07/02/2014 15.56 15.605 15.35 15.44 7,359,409
07/01/2014 15.57 15.64 15.36 15.57 5,599,392
06/30/2014 15.5 15.65 15.33 15.55 5,983,153
06/27/2014 15.43 15.64 15.41 15.53 8,856,071
06/26/2014 15.37 15.565 15.18 15.45 7,025,387
06/25/2014 15.19 15.34 15.01 15.32 8,561,874
06/24/2014 15.25 15.405 15.16 15.2 7,075,744
06/23/2014 15.24 15.32 15.2 15.28 4,479,413
06/20/2014 15.27 15.39 15.18 15.26 6,356,485
06/19/2014 15.06 15.3 15.0599 15.21 6,715,751
06/18/2014 14.53 15.04 14.51 15.03 8,997,213
06/17/2014 14.39 14.575 14.31 14.56 7,051,853
06/16/2014 14.17 14.44 14.15 14.43 5,320,597
06/13/2014 14.17 14.33 14.08 14.2 4,804,565
06/12/2014 14.25 14.28 14.09 14.17 6,047,731
06/11/2014 14.27 14.39 14.175 14.23 5,185,716
06/10/2014 14.37 14.46 14.275 14.29 4,894,041
06/09/2014 14.48 14.54 14.39 14.39 6,111,522
06/06/2014 14.32 14.55 14.31 14.46 5,089,220
06/05/2014 14.01 14.36 14.01 14.28 6,039,095
06/04/2014 14.21 14.25 13.96 13.97 7,115,395
06/03/2014 14.04 14.24 14.01 14.19 4,228,522
06/02/2014 14.09 14.18 14 14.1 3,711,959
05/30/2014 13.94 14.11 13.78 14.1 7,935,830
05/29/2014 13.86 13.965 13.8 13.96 7,454,678
05/28/2014 13.76 13.91 13.63 13.87 4,513,117
05/27/2014 13.8 13.88 13.725 13.77 4,676,469
05/23/2014 13.71 13.87 13.58 13.61 5,683,540
05/22/2014 13.56 13.755 13.42 13.68 10,871,620
05/21/2014 13.84 13.94 13.55 13.58 9,295,660
05/20/2014 13.98 14.04 13.77 13.83 3,368,006
05/19/2014 14.16 14.2 13.92 14 4,078,112
05/16/2014 14.22 14.3 14.08 14.22 3,805,990
05/15/2014 14.18 14.24 14.08 14.2 3,564,887
05/14/2014 14.12 14.31 14.06 14.18 3,653,181
05/13/2014 14.06 14.16 14 14.09 2,415,238
05/12/2014 14.08 14.17 13.95 14.01 3,575,769
05/09/2014 14.05 14.26 13.95 14.04 4,777,409
05/08/2014 14 14.43 13.94 14.08 8,089,125
05/07/2014 14.25 14.48 14.22 14.47 4,398,430
05/06/2014 14.29 14.35 14.17 14.19 4,358,460
05/05/2014 14.29 14.325 14.18 14.29 3,291,914
05/02/2014 14.69 14.7 14.3 14.33 3,412,001
05/01/2014 14.46 14.77 14.42 14.73 4,599,407
04/30/2014 14.33 14.47 14.2 14.45 5,784,952
04/29/2014 14.36 14.42 14.105 14.32 5,542,213
04/28/2014 14.51 14.54 14.32 14.35 6,122,205
04/25/2014 14.51 14.57 14.33 14.44 4,162,674
04/24/2014 14.33 14.6 14.27 14.51 4,101,326
04/23/2014 14.18 14.39 14.17 14.28 3,170,830
04/22/2014 14.14 14.19 14.01 14.14 5,337,768
04/21/2014 14.29 14.36 14.09 14.14 3,692,360
04/17/2014 14.33 14.45 14.185 14.26 2,902,545
04/16/2014 14.41 14.45 14.17 14.35 5,563,492
04/15/2014 14.31 14.45 14.14 14.33 4,484,947
04/14/2014 14.22 14.38 14.13 14.31 3,608,336
04/11/2014 14.38 14.47 14.105 14.15 5,217,857
04/10/2014 14.3 14.58 14.29 14.43 5,899,452
04/09/2014 14.39 14.5 14.18 14.3 8,194,826
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?