The AES Corporation Historical Stock Prices

AES 
$14.9
*  
0.15
1.02%
Get AES Alerts
*Delayed - data as of Aug. 19, 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: 1 Year, From 19-AUG-2013 TO 19-AUG-2014

Date Open High Low Close / Last Volume
16:00  14.78  14.92  14.75  14.90 2,418,395
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
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
04/08/2014 14.17 14.5 14.1 14.38 3,593,109
04/07/2014 14.32 14.42 14.18 14.19 4,951,602
04/04/2014 14.35 14.64 14.29 14.33 7,403,745
04/03/2014 14.29 14.41 14.22 14.25 3,817,234
04/02/2014 14.33 14.46 14.22 14.25 5,591,510
04/01/2014 14.33 14.38 14.235 14.31 4,790,721
03/31/2014 14.4 14.44 14.18 14.28 6,983,281
03/28/2014 14.1 14.31 14.07 14.29 5,875,934
03/27/2014 13.76 14.06 13.75 14.02 4,526,864
03/26/2014 13.97 14.025 13.72 13.73 4,108,651
03/25/2014 13.91 13.99 13.84 13.93 3,997,914
03/24/2014 13.94 14.025 13.75 13.87 4,508,759
03/21/2014 14.13 14.17 13.88 13.89 6,004,511
03/20/2014 13.82 14 13.7 13.97 4,092,260
03/19/2014 14.06 14.12 13.77 13.83 4,115,485
03/18/2014 13.94 14.09 13.925 14.02 3,010,462
03/17/2014 13.85 13.99 13.79 13.91 2,971,359
03/14/2014 13.8 13.98 13.79 13.81 3,308,431
03/13/2014 13.84 13.94 13.78 13.84 3,937,780
03/12/2014 13.54 13.85 13.525 13.84 3,456,290
03/11/2014 13.85 13.87 13.54 13.61 5,951,736
03/10/2014 14.03 14.03 13.84 13.84 5,844,276
03/07/2014 13.99 14.06 13.86 14.05 6,189,757
03/06/2014 14.04 14.14 13.91 13.99 5,778,843
03/05/2014 13.91 14.05 13.875 14.04 4,721,744
03/04/2014 13.9 14.09 13.88 13.95 5,669,372
03/03/2014 13.58 13.94 13.55 13.86 7,896,503
02/28/2014 13.8 13.86 13.57 13.65 9,202,760
02/27/2014 14.08 14.095 13.74 13.78 10,287,970
02/26/2014 14.17 14.37 14.02 14.17 9,411,177
02/25/2014 14.26 14.39 14.15 14.29 4,971,924
02/24/2014 14.62 14.675 14.23 14.27 9,062,235
02/21/2014 14.53 14.78 14.455 14.63 4,392,938
02/20/2014 14.37 14.76 14.37 14.52 5,707,346
02/19/2014 14.67 14.81 14.36 14.41 6,897,518
02/18/2014 14.65 14.94 14.62 14.76 4,366,118
02/14/2014 14.44 14.62 14.42 14.62 2,876,463
02/13/2014 14.21 14.6 14.2 14.49 3,640,580
02/12/2014 14.33 14.36 14.17 14.31 4,655,921
02/11/2014 14.05 14.49 14.03 14.33 4,940,391
02/10/2014 14.02 14.11 13.815 14.05 3,095,277
02/07/2014 14 14.1 13.92 14.06 3,536,772
02/06/2014 13.85 13.99 13.79 13.96 3,388,811
02/05/2014 13.74 13.92 13.58 13.84 3,564,278
02/04/2014 13.76 13.89 13.62 13.83 4,359,531
02/03/2014 14.06 14.22 13.68 13.71 5,421,088
01/31/2014 13.78 14.1 13.71 14.06 7,542,430
01/30/2014 13.8 13.97 13.73 13.95 3,184,882
01/29/2014 13.8 13.96 13.68 13.75 7,127,289
01/28/2014 13.65 13.97 13.62 13.97 5,337,019
01/27/2014 13.72 13.75 13.42 13.64 8,703,368
01/24/2014 14.13 14.13 13.54 13.72 12,327,230
01/23/2014 14.35 14.4 14.06 14.19 5,266,322
01/22/2014 14.43 14.59 14.39 14.47 3,384,088
01/21/2014 14.46 14.55 14.28 14.43 4,683,758
01/17/2014 14.36 14.44 14.27 14.3 3,437,874
01/16/2014 14.28 14.37 14.18 14.31 4,247,117
01/15/2014 14.445 14.47 14.23 14.3 5,268,524
01/14/2014 14.27 14.45 14.18 14.44 4,268,264
01/13/2014 14.45 14.51 14.21 14.26 4,807,218
01/10/2014 14.5 14.7 14.48 14.53 4,807,694
01/09/2014 14.36 14.54 14.27 14.46 5,359,464
01/08/2014 14.54 14.61 14.21 14.3 6,992,403
01/07/2014 14.36 14.8 14.36 14.59 10,596,940
01/06/2014 14.34 14.445 14.13 14.34 5,066,996
01/03/2014 14.28 14.35 14.11 14.2 4,104,721
01/02/2014 14.51 14.56 14.19 14.27 3,987,216
12/31/2013 14.45 14.55 14.39 14.51 2,330,792
12/30/2013 14.48 14.52 14.2801 14.46 4,131,762
12/27/2013 14.51 14.6 14.36 14.45 2,515,092
12/26/2013 14.47 14.64 14.45 14.46 2,892,072
12/24/2013 14.36 14.53 14.23 14.47 1,851,881
12/23/2013 14.37 14.49 14.335 14.39 4,802,964
12/20/2013 14.17 14.41 14.14 14.32 9,718,660
12/19/2013 14.14 14.24 14.03 14.12 5,860,839
12/18/2013 14.05 14.27 13.81 14.21 7,681,118
12/17/2013 13.99 14.06 13.84 13.94 6,803,387
12/16/2013 13.82 14.11 13.75 13.96 9,762,634
12/13/2013 13.53 13.95 13.49 13.68 37,696,950
12/12/2013 14.02 14.27 13.77 13.85 14,098,460
12/11/2013 14.47 14.57 14.28 14.32 5,385,356
12/10/2013 14.69 14.7491 14.44 14.49 5,185,541
12/09/2013 15.04 15.06 14.67 14.71 4,751,094
12/06/2013 14.88 15.14 14.78 15.02 7,457,258
12/05/2013 15.26 15.29 14.68 14.74 11,045,760
12/04/2013 14.83 15.54 14.7317 15.31 13,164,770
12/03/2013 14.41 14.89 14.35 14.88 7,908,641
12/02/2013 14.57 14.695 14.445 14.47 3,855,946
11/29/2013 14.45 14.66 14.4 14.57 2,144,890
11/27/2013 14.5 14.55 14.31 14.47 3,496,620
11/26/2013 14.5 14.55 14.28 14.43 3,802,277
11/25/2013 14.67 14.73 14.5 14.53 3,494,531
11/22/2013 14.6 14.73 14.545 14.62 3,777,081
11/21/2013 14.7 14.77 14.6 14.63 3,720,302
11/20/2013 14.75 14.83 14.57 14.59 4,933,706
11/19/2013 14.97 15.03 14.65 14.7 7,229,035
11/18/2013 15.28 15.3 14.94 14.96 5,661,714
11/15/2013 15.17 15.3 15.01 15.28 6,125,666
11/14/2013 15.16 15.25 15.01 15.2 7,375,375
11/13/2013 14.78 15.12 14.65 15.11 7,122,333
11/12/2013 14.53 14.93 14.51 14.86 11,397,760
11/11/2013 14.19 14.56 14.15 14.56 6,251,629
11/08/2013 13.74 14.24 13.61 14.21 6,265,772
11/07/2013 14.09 14.36 13.62 13.7 6,617,149
11/06/2013 13.96 14.09 13.93 14.05 3,828,464
11/05/2013 14.04 14.09 13.93 13.96 4,566,565
11/04/2013 14.05 14.2 13.94 14.12 6,881,719
11/01/2013 14.08 14.17 13.92 13.99 5,283,554
10/31/2013 14.22 14.29 13.965 14.09 4,648,569
10/30/2013 14.33 14.49 14.13 14.24 3,010,246
10/29/2013 14.39 14.46 14.27 14.3 2,169,311
10/28/2013 14.31 14.4 14.21 14.35 4,282,962
10/25/2013 14.1 14.34 14.025 14.31 2,273,824
10/24/2013 14.07 14.19 13.965 14.07 3,740,404
10/23/2013 14.26 14.36 14.01 14.05 4,324,581
10/22/2013 14.28 14.42 14.25 14.3 4,098,146
10/21/2013 14.19 14.365 14.14 14.22 3,700,780
10/18/2013 14.1 14.32 14.04 14.21 3,790,160
10/17/2013 13.73 14.21 13.68 14.06 6,067,912
10/16/2013 13.61 13.795 13.57 13.75 3,028,292
10/15/2013 13.74 13.81 13.51 13.54 2,888,152
10/14/2013 13.63 13.82 13.46 13.81 3,896,285
10/11/2013 13.56 13.73 13.5 13.69 2,375,347
10/10/2013 13.31 13.57 13.21 13.55 4,400,219
10/09/2013 13.32 13.37 13.19 13.22 4,135,661
10/08/2013 13.37 13.58 13.27 13.3 3,388,346
10/07/2013 13.29 13.38 13.25 13.29 2,716,182
10/04/2013 13.27 13.47 13.2 13.38 2,664,869
10/03/2013 13.31 13.34 13.16 13.25 2,856,870
10/02/2013 13.35 13.41 13.22 13.35 3,229,399
10/01/2013 13.33 13.45 13.26 13.38 2,272,613
09/30/2013 13.39 13.43 13.24 13.29 3,764,048
09/27/2013 13.56 13.62 13.37 13.47 2,771,266
09/26/2013 13.52 13.65 13.49 13.59 2,705,524
09/25/2013 13.54 13.66 13.28 13.51 3,453,121
09/24/2013 13.53 13.6 13.42 13.52 4,642,108
09/23/2013 13.31 13.58 13.31 13.51 5,136,153
09/20/2013 13.58 13.6 13.35 13.38 4,231,996
09/19/2013 13.7 13.77 13.51 13.59 2,635,856
09/18/2013 13.29 13.75 13.21 13.651 4,670,806
09/17/2013 13.38 13.46 13.3 13.32 5,708,178
09/16/2013 13.4009 13.5475 13.26 13.35 4,880,250
09/13/2013 13.37 13.44 13.235 13.27 3,764,244
09/12/2013 13.46 13.49 13.28 13.38 3,657,520
09/11/2013 13.58 13.58 13.37 13.43 4,061,719
09/10/2013 13.39 13.57 13.35 13.57 5,811,612
09/09/2013 13.1 13.32 13.08 13.29 4,148,377
09/06/2013 12.75 13.36 12.75 13.09 10,308,760
09/05/2013 12.59 12.73 12.59 12.71 2,394,332
09/04/2013 12.72 12.75 12.55 12.64 2,562,295
09/03/2013 12.87 12.94 12.645 12.7 3,416,940
08/30/2013 12.8 12.855 12.65 12.71 3,229,588
08/29/2013 12.86 12.955 12.72 12.78 1,931,209
08/28/2013 12.72 12.92 12.67 12.86 3,171,555
08/27/2013 12.79 12.925 12.71 12.73 5,698,014
08/26/2013 12.93 13.06 12.83 12.95 5,002,654
08/23/2013 12.95 12.97 12.79 12.91 2,044,564
08/22/2013 12.65 12.94 12.6 12.88 3,461,029
08/21/2013 12.65 12.72 12.52 12.62 3,547,346
08/20/2013 12.53 12.725 12.39 12.69 3,770,140
08/19/2013 12.59 12.64 12.38 12.49 4,392,225
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?