The AES Corporation Historical Stock Prices

AES 
$13.2
*  
0.10
0.75%
Get AES Alerts
*Delayed - data as of Jul. 6, 2015  -  Find a broker to begin trading AES now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    AES Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 06-JUL-2014 TO 06-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  13.23  13.30  13.11  13.20 3,902,333
07/06/2015 13.24 13.3 13.11 13.2 3,919,731
07/02/2015 13.27 13.4 13.16 13.3 3,617,529
07/01/2015 13.3 13.36 13.15 13.19 4,998,049
06/30/2015 13.21 13.3 13.05 13.26 6,800,052
06/29/2015 13.41 13.52 13.15 13.16 4,530,149
06/26/2015 13.49 13.53 13.33 13.46 5,044,651
06/25/2015 13.64 13.66 13.47 13.53 4,029,094
06/24/2015 13.72 13.8 13.54 13.64 5,063,533
06/23/2015 13.94 13.97 13.67 13.71 5,309,445
06/22/2015 13.89 14.02 13.77 13.94 4,468,882
06/19/2015 13.87 13.97 13.765 13.85 6,008,683
06/18/2015 13.67 13.875 13.61 13.85 5,044,733
06/17/2015 13.61 13.73 13.52 13.67 5,207,832
06/16/2015 13.47 13.6 13.33 13.58 3,959,727
06/15/2015 13.33 13.48 13.28 13.44 5,385,757
06/12/2015 13.48 13.515 13.305 13.35 3,640,202
06/11/2015 13.4 13.58 13.32 13.52 4,962,357
06/10/2015 13.64 13.65 13.3 13.32 5,886,451
06/09/2015 13.07 13.51 13.06 13.51 9,142,199
06/08/2015 13.12 13.16 13.02 13.08 4,516,921
06/05/2015 13.09 13.24 12.98 13.15 8,965,640
06/04/2015 13.08 13.16 12.995 13.02 5,948,975
06/03/2015 13.44 13.45 12.895 13.15 7,423,394
06/02/2015 13.56 13.57 13.29 13.45 5,670,527
06/01/2015 13.59 13.73 13.51 13.64 5,456,899
05/29/2015 13.33 13.6 13.29 13.6 7,877,756
05/28/2015 13.39 13.47 13.3 13.33 3,498,598
05/27/2015 13.63 13.65 13.39 13.44 4,055,888
05/26/2015 13.68 13.7 13.37 13.42 5,193,525
05/22/2015 13.73 13.79 13.595 13.7 4,367,909
05/21/2015 13.62 13.79 13.57 13.78 4,188,237
05/20/2015 13.66 13.79 13.6 13.63 7,150,341
05/19/2015 13.68 13.68 13.31 13.62 7,772,460
05/18/2015 13.66 13.76 13.58 13.74 3,979,630
05/15/2015 13.56 13.75 13.49 13.7 4,707,622
05/14/2015 13.5 13.59 13.34 13.54 9,334,159
05/13/2015 13.48 13.5 13.3 13.36 46,067,620
05/12/2015 13.57 13.72 13.36 13.71 8,161,003
05/11/2015 13.29 13.835 13.2 13.68 6,797,677
05/08/2015 13.72 13.83 13.57 13.66 6,244,606
05/07/2015 13.49 13.65 13.375 13.54 4,460,939
05/06/2015 13.49 13.52 13.3 13.45 6,777,829
05/05/2015 13.6 13.6 13.44 13.48 7,865,887
05/04/2015 13.42 13.72 13.31 13.64 5,056,994
05/01/2015 13.24 13.3 13.05 13.27 3,330,890
04/30/2015 13.42 13.43 13.15 13.25 6,241,542
04/29/2015 13.27 13.47 13.12 13.45 7,979,680
04/28/2015 13.24 13.39 13.13 13.39 3,413,912
04/27/2015 13.54 13.61 13.23 13.25 4,778,045
04/24/2015 13.33 13.67 13.27 13.46 4,989,358
04/23/2015 13.51 13.62 13.3 13.31 4,944,951
04/22/2015 13.42 13.59 13.175 13.56 8,464,122
04/21/2015 13.25 13.385 13 13.33 10,480,790
04/20/2015 13.18 13.4 13.17 13.24 2,949,482
04/17/2015 13.17 13.335 13.13 13.16 2,823,237
04/16/2015 13.3 13.42 13.195 13.28 3,877,924
04/15/2015 13.31 13.41 13.28 13.35 4,993,394
04/14/2015 13.02 13.27 12.99 13.27 3,806,114
04/13/2015 13.17 13.18 12.97 12.97 3,576,537
04/10/2015 13.07 13.21 12.99 13.2 2,411,733
04/09/2015 13.08 13.11 12.93 13.05 2,901,473
04/08/2015 13.22 13.28 13.04 13.12 5,015,792
04/07/2015 13.31 13.31 13.14 13.14 3,424,934
04/06/2015 12.86 13.38 12.85 13.33 7,424,649
04/02/2015 12.8 12.9 12.71 12.84 3,860,683
04/01/2015 12.86 12.95 12.64 12.83 5,371,222
03/31/2015 12.74 12.87 12.68 12.85 4,051,317
03/30/2015 12.52 12.8 12.48 12.74 3,694,103
03/27/2015 12.48 12.63 12.39 12.48 3,532,781
03/26/2015 12.47 12.56 12.331 12.46 3,967,483
03/25/2015 12.7 12.7 12.37 12.5 5,064,409
03/24/2015 12.82 12.98 12.61 12.69 4,706,279
03/23/2015 12.83 12.97 12.77 12.88 3,821,333
03/20/2015 12.54 12.84 12.49 12.84 9,074,822
03/19/2015 12.62 12.72 12.47 12.52 4,082,067
03/18/2015 12.23 12.71 12.15 12.64 6,142,990
03/17/2015 12 12.23 11.99 12.19 5,414,884
03/16/2015 12 12.1258 11.96 12.01 5,400,729
03/13/2015 12.04 12.05 11.83 11.92 7,016,805
03/12/2015 12.09 12.14 12.01 12.1 6,946,762
03/11/2015 12.11 12.17 11.96 12.05 7,554,515
03/10/2015 12.12 12.22 12.08 12.12 10,515,380
03/09/2015 12.26 12.32 12.12 12.19 7,395,547
03/06/2015 12.52 12.68 12.19 12.23 7,885,765
03/05/2015 12.78 12.83 12.6699 12.7 6,011,040
03/04/2015 12.92 12.995 12.71 12.75 7,084,452
03/03/2015 12.65 13.02 12.65 13 9,561,964
03/02/2015 12.91 12.91 12.55 12.65 8,968,977
02/27/2015 12.68 13.01 12.57 12.97 13,541,890
02/26/2015 12.12 12.74 12.12 12.63 11,809,350
02/25/2015 12.11 12.17 11.87 12 9,024,433
02/24/2015 11.87 12.15 11.85 12.12 6,941,196
02/23/2015 11.9 11.965 11.77 11.92 3,463,702
02/20/2015 11.86 11.9 11.64 11.89 5,632,356
02/19/2015 11.79 11.97 11.765 11.85 4,350,576
02/18/2015 11.63 11.89 11.58 11.83 5,922,615
02/17/2015 11.85 11.85 11.54 11.64 5,690,292
02/13/2015 11.84 12.04 11.73 11.86 4,336,572
02/12/2015 12 12.04 11.83 11.86 4,403,059
02/11/2015 12.05 12.1 11.81 11.93 9,966,547
02/10/2015 11.74 12.2 11.53 12.16 11,225,950
02/09/2015 12.05 12.16 11.8 11.85 7,783,493
02/06/2015 12.6 12.65 12.02 12.07 7,095,167
02/05/2015 12.58 12.7 12.51 12.67 3,304,993
02/04/2015 12.41 12.69 12.39 12.52 5,828,283
02/03/2015 12.35 12.72 12.35 12.48 8,190,068
02/02/2015 12.24 12.37 12.18 12.36 5,404,963
01/30/2015 12.22 12.44 12.17 12.22 6,475,030
01/29/2015 12.28 12.48 12.23 12.44 5,447,146
01/28/2015 12.74 12.82 12.3 12.32 5,554,403
01/27/2015 12.64 12.79 12.55 12.73 3,538,460
01/26/2015 12.67 12.73 12.48 12.73 4,682,239
01/23/2015 12.93 13.01 12.68 12.68 7,665,974
01/22/2015 13.26 13.31 12.835 12.92 4,864,679
01/21/2015 12.97 13.22 12.89 13.2 5,309,528
01/20/2015 13.44 13.49 12.93 13.09 6,671,875
01/16/2015 13.14 13.39 13.13 13.37 6,423,020
01/15/2015 13.15 13.375 13.08 13.1 7,513,496
01/14/2015 12.92 13.165 12.82 13.14 4,677,008
01/13/2015 12.97 13.18 12.895 13.02 6,215,911
01/12/2015 12.87 12.95 12.545 12.88 9,184,037
01/09/2015 13.26 13.3 12.87 12.9 5,302,361
01/08/2015 13.15 13.37 13.09 13.23 6,674,350
01/07/2015 13.11 13.13 12.925 13.03 4,931,998
01/06/2015 13.31 13.46 12.945 13.01 7,171,225
01/05/2015 13.67 13.7 13.24 13.31 5,411,368
01/02/2015 13.86 13.87 13.51 13.7 5,228,225
12/31/2014 14.03 14.03 13.75 13.77 3,758,579
12/30/2014 14.34 14.36 13.93 14.02 4,318,106
12/29/2014 14.22 14.49 14.19 14.37 3,452,401
12/26/2014 13.86 14.29 13.86 14.22 4,221,465
12/24/2014 13.66 13.85 13.62 13.81 2,828,422
12/23/2014 13.72 13.93 13.64 13.65 5,018,952
12/22/2014 13.5 13.68 13.38 13.66 4,935,920
12/19/2014 13.25 13.6 13.23 13.5 8,469,102
12/18/2014 13.25 13.31 13.03 13.21 7,659,064
12/17/2014 12.85 13.17 12.85 13.13 10,052,000
12/16/2014 13.01 13.29 12.78 12.79 8,196,877
12/15/2014 13.7 13.72 12.88 13.01 9,095,174
12/12/2014 13.14 13.46 13.1 13.29 5,031,428
12/11/2014 13.37 13.47 13.16 13.21 5,694,135
12/10/2014 13.83 13.86 13.3 13.36 6,248,385
12/09/2014 13.47 13.87 13.47 13.86 5,717,991
12/08/2014 13.65 13.74 13.48 13.6 7,063,526
12/05/2014 13.62 13.78 13.56 13.68 5,065,143
12/04/2014 13.82 13.87 13.605 13.74 3,592,623
12/03/2014 13.81 14 13.465 13.81 10,515,950
12/02/2014 13.51 13.91 13.4 13.84 6,607,751
12/01/2014 13.8 13.89 13.65 13.65 4,832,817
11/28/2014 13.79 13.9 13.78 13.87 2,976,520
11/26/2014 13.9 13.98 13.79 13.82 3,396,984
11/25/2014 14.03 14.05 13.85 13.92 6,541,458
11/24/2014 14.14 14.18 14.025 14.08 4,227,335
11/21/2014 14.07 14.12 13.94 14.1 3,721,705
11/20/2014 13.86 13.95 13.82 13.93 5,416,693
11/19/2014 13.68 13.92 13.54 13.92 5,654,869
11/18/2014 13.75 13.92 13.72 13.74 5,609,921
11/17/2014 13.43 13.76 13.34 13.76 6,114,003
11/14/2014 13.65 13.68 13.47 13.47 5,097,679
11/13/2014 13.48 13.77 13.46 13.69 8,959,086
11/12/2014 13.37 13.745 13.2601 13.44 12,079,390
11/11/2014 13.62 13.65 13.47 13.49 5,532,917
11/10/2014 13.42 13.64 13.41 13.63 4,698,860
11/07/2014 13.09 13.47 13.04 13.46 7,496,987
11/06/2014 13.54 13.54 13.01 13.06 11,404,750
11/05/2014 13.89 13.99 13.73 13.95 14,820,620
11/04/2014 14.11 14.14 13.69 13.76 4,367,347
11/03/2014 14.15 14.25 14.06 14.12 4,977,558
10/31/2014 14.07 14.09 13.9 14.07 3,945,705
10/30/2014 13.4 13.97 13.39 13.95 4,581,603
10/29/2014 13.67 13.69 13.25 13.41 4,776,094
10/28/2014 13.43 13.6 13.35 13.6 4,499,505
10/27/2014 13.71 13.72 13.33 13.42 5,125,772
10/24/2014 13.59 13.76 13.49 13.73 4,252,017
10/23/2014 13.83 13.85 13.58 13.59 3,982,466
10/22/2014 13.48 13.71 13.45 13.63 5,524,601
10/21/2014 13.44 13.59 13.4 13.51 4,427,460
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
07/18/2014 15.12 15.225 15.02 15.19 3,200,350
07/17/2014 15.23 15.33 15.04 15.07 3,400,578
07/16/2014 15.24 15.26 15.1 15.25 4,559,369
07/15/2014 15.22 15.31 15.03 15.15 4,675,452
07/14/2014 15.46 15.46 15.15 15.19 6,047,024
07/11/2014 15.46 15.49 15.32 15.41 4,120,645
07/10/2014 15.35 15.56 15.31 15.53 3,493,690
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?