The AES Corporation Historical Stock Prices

AES 
$13.24
*  
0.08
0.61%
Get AES Alerts
*Delayed - data as of Apr. 20, 2015  -  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

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

Select the Timeframe:

Results for: 1 Year, From 20-APR-2014 TO 20-APR-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  13.19  13.40  13.17  13.24 2,945,893
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
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
*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?