Historical Stock Prices

AES 
$12.65
*  
0.06
0.48%
Get AES Alerts
*Delayed - data as of Jul. 22, 2016  -  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 22-JUL-2015 TO 22-JUL-2016

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.
07/22/2016 12.58 12.68 12.52 12.65 2,738,356
07/21/2016 12.55 12.61 12.47 12.59 3,563,489
07/20/2016 12.5 12.58 12.39 12.56 3,038,502
07/19/2016 12.5 12.52 12.35 12.51 3,343,406
07/18/2016 12.63 12.63 12.51 12.57 2,273,702
07/15/2016 12.55 12.675 12.52 12.63 3,749,596
07/14/2016 12.64 12.68 12.44 12.52 2,987,457
07/13/2016 12.57 12.64 12.4 12.63 5,020,626
07/12/2016 12.57 12.679 12.47 12.48 3,396,785
07/11/2016 12.32 12.56 12.24 12.55 3,808,214
07/08/2016 12.15 12.32 12.03 12.32 4,182,449
07/07/2016 12.21 12.26 12 12.1 4,849,624
07/06/2016 12.13 12.25 12.025 12.23 4,760,601
07/05/2016 12.25 12.29 12.05 12.2 5,444,374
07/01/2016 12.48 12.53 12.25 12.33 4,320,921
06/30/2016 12.08 12.48 12 12.48 10,360,980
06/29/2016 11.9 12.09 11.85 12.03 6,747,173
06/28/2016 11.49 11.8 11.32 11.79 8,064,499
06/27/2016 11.73 11.74 11.29 11.41 10,445,470
06/24/2016 11.85 12 11.63 11.89 8,944,269
06/23/2016 12.07 12.14 12.01 12.1 3,924,907
06/22/2016 12.03 12.06 11.935 11.99 5,205,833
06/21/2016 11.87 12.08 11.785 12.01 6,218,865
06/20/2016 11.71 11.91 11.68 11.85 7,611,348
06/17/2016 11.29 11.62 11.27 11.61 7,803,369
06/16/2016 11 11.27 10.91 11.26 4,532,325
06/15/2016 11.12 11.21 11.02 11.06 4,433,154
06/14/2016 11.14 11.165 11.01 11.12 3,944,012
06/13/2016 11.17 11.23 11.12 11.17 3,823,114
06/10/2016 11.31 11.39 11.16 11.2 4,540,175
06/09/2016 11.37 11.46 11.22 11.44 3,313,949
06/08/2016 11.55 11.55 11.38 11.43 4,651,352
06/07/2016 11.39 11.545 11.36 11.51 4,208,634
06/06/2016 11.24 11.44 11.22 11.39 3,685,267
06/03/2016 10.93 11.3 10.86 11.22 7,127,755
06/02/2016 10.9 11.01 10.79 10.84 5,454,815
06/01/2016 11.04 11.07 10.91 10.94 4,592,138
05/31/2016 11.12 11.23 10.99 11.09 6,154,302
05/27/2016 10.9 11.13 10.89 11.11 3,014,315
05/26/2016 10.99 11.033 10.88 10.89 4,934,040
05/25/2016 10.89 11.07 10.82 10.97 3,651,832
05/24/2016 10.82 10.94 10.76 10.91 3,485,841
05/23/2016 10.86 10.89 10.73 10.74 2,852,103
05/20/2016 10.76 10.9 10.73 10.89 2,864,840
05/19/2016 10.65 10.77 10.49 10.74 7,749,561
05/18/2016 10.97 11.075 10.675 10.73 4,433,992
05/17/2016 11.08 11.15 10.94 11.02 3,695,598
05/16/2016 11.18 11.24 11.1 11.11 3,035,815
05/13/2016 11.23 11.255 11.07 11.16 3,384,764
05/12/2016 11.39 11.44 11.21 11.27 3,482,296
05/11/2016 11.41 11.47 11.24 11.32 4,283,656
05/10/2016 11.2 11.49 11.13 11.45 3,476,509
05/09/2016 10.95 11.24 10.8 11.16 4,775,367
05/06/2016 11.03 11.11 10.95 11.08 3,150,926
05/05/2016 11.24 11.27 11.005 11.07 3,350,183
05/04/2016 11.08 11.22 11.03 11.16 4,180,296
05/03/2016 11.2 11.24 10.95 11.13 4,572,123
05/02/2016 11.15 11.37 11.12 11.3 3,722,711
04/29/2016 11.12 11.17 10.92 11.16 4,692,204
04/28/2016 11.2 11.31 11.06 11.12 4,888,655
04/27/2016 11.24 11.48 11.13 11.38 3,914,830
04/26/2016 11.02 11.21 11.02 11.21 3,553,601
04/25/2016 11.17 11.205 10.99 11 3,344,977
04/22/2016 11.15 11.305 11.07 11.18 2,706,852
04/21/2016 11.27 11.335 11.06 11.11 3,405,591
04/20/2016 11.5 11.53 11.25 11.27 2,991,370
04/19/2016 11.37 11.54 11.36 11.5 3,985,255
04/18/2016 11.18 11.36 11.06 11.31 3,226,833
04/15/2016 11.23 11.33 11.21 11.25 3,402,270
04/14/2016 11.22 11.34 11.195 11.24 2,510,960
04/13/2016 11.22 11.29 11.1 11.23 4,542,875
04/12/2016 11.06 11.19 11.005 11.16 3,976,280
04/11/2016 11.01 11.14 10.96 11.02 4,628,527
04/08/2016 10.91 11.155 10.91 10.96 4,505,443
04/07/2016 10.97 11.165 10.79 10.86 7,210,535
04/06/2016 11.07 11.12 10.94 11.08 6,786,503
04/05/2016 11.27 11.32 11.06 11.07 9,099,741
04/04/2016 11.56 11.655 11.31 11.36 5,408,026
04/01/2016 11.68 11.685 11.41 11.57 8,260,718
03/31/2016 11.62 11.8 11.57 11.8 5,654,253
03/30/2016 11.73 11.78 11.6 11.62 3,254,503
03/29/2016 11.385 11.66 11.345 11.65 4,601,048
03/28/2016 11.61 11.63 11.41 11.41 6,334,973
03/24/2016 11.24 11.58 11.16 11.57 7,712,164
03/23/2016 11.58 11.58 11.28 11.3 5,361,887
03/22/2016 11.5 11.65 11.4 11.54 6,774,410
03/21/2016 11.6 11.64 11.51 11.54 6,269,886
03/18/2016 11.53 11.7 11.53 11.62 8,059,793
03/17/2016 11.37 11.57 11.28 11.53 6,899,458
03/16/2016 10.93 11.41 10.91 11.39 8,630,453
03/15/2016 10.89 11 10.85 10.97 6,634,454
03/14/2016 10.87 11.01 10.81 10.96 4,161,988
03/11/2016 10.94 11.01 10.83 10.91 4,683,320
03/10/2016 10.5 10.81 10.43 10.81 4,153,639
03/09/2016 10.69 10.79 10.47 10.5 9,489,468
03/08/2016 10.85 10.87 10.58 10.62 6,293,471
03/07/2016 10.74 10.99 10.68 10.89 6,156,045
03/04/2016 10.43 10.82 10.27 10.79 6,368,493
03/03/2016 10.29 10.46 10.09 10.45 4,893,363
03/02/2016 10.06 10.29 9.94 10.28 4,193,632
03/01/2016 9.83 10.17 9.76 10.12 5,068,913
02/29/2016 9.85 9.965 9.78 9.8 4,280,485
02/26/2016 10.01 10.14 9.8 9.87 4,623,544
02/25/2016 10.03 10.08 9.52 9.97 6,824,329
02/24/2016 9.5 10.14 9.32 10.03 7,188,977
02/23/2016 9.71 9.785 9.51 9.58 4,174,104
02/22/2016 9.66 9.8 9.53 9.79 4,768,212
02/19/2016 9.64 9.64 9.34 9.41 4,271,050
02/18/2016 9.64 9.76 9.5 9.7 4,311,130
02/17/2016 9.44 9.74 9.375 9.62 6,398,113
02/16/2016 9.28 9.46 9.2 9.38 4,704,562
02/12/2016 9.01 9.19 8.88 9.17 6,144,559
02/11/2016 9.38 9.4 8.97 9 8,645,875
02/10/2016 9.5 9.62 9.25 9.53 4,248,745
02/09/2016 9.33 9.64 9.2 9.51 5,530,347
02/08/2016 9.68 9.71 9.32 9.44 6,015,280
02/05/2016 9.54 9.97 9.54 9.75 8,137,673
02/04/2016 9.7 10.11 9.7 9.8 8,354,671
02/03/2016 9.41 9.79 9.36 9.75 9,212,117
02/02/2016 9.36 9.49 9.27 9.29 7,765,226
02/01/2016 9.47 9.54 9.3 9.46 6,064,578
01/29/2016 9.12 9.51 9.11 9.5 11,456,200
01/28/2016 9.22 9.34 9.0915 9.16 5,352,185
01/27/2016 9.04 9.21 8.96 9.08 4,713,809
01/26/2016 8.81 9.1 8.77 9.04 4,371,986
01/25/2016 9.13 9.19 8.74 8.74 7,285,207
01/22/2016 9.28 9.39 9.075 9.17 5,393,892
01/21/2016 8.64 9.27 8.59 9.11 10,492,180
01/20/2016 8.6 8.7 8.22 8.62 9,920,310
01/19/2016 8.64 8.825 8.43 8.72 8,836,748
01/15/2016 8.63 8.65 8.32 8.54 8,596,063
01/14/2016 8.66 8.89 8.51 8.85 10,537,980
01/13/2016 8.8 9.08 8.57 8.64 8,486,911
01/12/2016 9.1 9.11 8.68 8.75 6,157,714
01/11/2016 9.12 9.22 8.805 9.03 7,406,266
01/08/2016 9.01 9.2 8.78 9.13 8,175,649
01/07/2016 9.09 9.195 8.99 9 7,402,894
01/06/2016 9.4 9.48 9.2 9.23 4,588,059
01/05/2016 9.47 9.59 9.28 9.56 4,393,783
01/04/2016 9.44 9.4772 9.22 9.43 4,813,485
12/31/2015 9.5 9.73 9.37 9.57 5,060,221
12/30/2015 9.61 9.66 9.5 9.5 3,101,117
12/29/2015 9.55 9.64 9.47 9.61 3,063,959
12/28/2015 9.56 9.63 9.39 9.46 3,747,720
12/24/2015 9.53 9.65 9.52 9.58 1,518,195
12/23/2015 9.32 9.58 9.31 9.54 4,075,906
12/22/2015 9.19 9.31 9.14 9.29 5,072,642
12/21/2015 9.08 9.28 9.01 9.16 6,410,932
12/18/2015 9.17 9.18 8.94 9.06 10,511,400
12/17/2015 9.37 9.5 9.16 9.2 5,173,691
12/16/2015 9.29 9.39 9.13 9.37 6,390,492
12/15/2015 8.9 9.36 8.89 9.25 9,589,443
12/14/2015 9.05 9.15 8.76 8.83 8,144,909
12/11/2015 9.17 9.2 8.955 8.97 5,028,587
12/10/2015 9.26 9.35 9.16 9.28 3,841,453
12/09/2015 9.19 9.43 9.15 9.26 4,657,487
12/08/2015 9.11 9.27 9.07 9.2 5,166,397
12/07/2015 9.26 9.3 8.96 9.21 6,041,635
12/04/2015 9.52 9.6 9.3 9.32 7,114,563
12/03/2015 9.56 9.75 9.5 9.52 8,198,459
12/02/2015 9.99 10 9.6 9.6 6,522,096
12/01/2015 10.02 10.09 9.92 9.98 5,685,110
11/30/2015 10 10.08 9.98 9.99 5,867,754
11/27/2015 9.89 10.02 9.83 9.99 3,529,054
11/25/2015 9.66 9.92 9.66 9.88 3,413,990
11/24/2015 9.64 9.94 9.61 9.9 5,932,831
11/23/2015 9.67 9.75 9.58 9.66 5,666,145
11/20/2015 9.62 9.81 9.58 9.67 3,593,986
11/19/2015 9.72 9.76 9.45 9.57 5,628,578
11/18/2015 9.57 9.75 9.5 9.73 4,158,455
11/17/2015 9.82 9.92 9.5 9.54 5,588,619
11/16/2015 9.77 9.9 9.67 9.81 5,320,469
11/13/2015 9.76 9.9 9.72 9.8 5,439,800
11/12/2015 9.84 10.07 9.73 9.73 7,210,317
11/11/2015 10.1 10.13 9.87 10.05 3,918,738
11/10/2015 9.96 10.12 9.94 10.07 6,384,621
11/09/2015 10.16 10.23 9.81 9.9 6,001,500
11/06/2015 9.77 10.23 9.61 10.2 8,551,812
11/05/2015 10.48 10.7 9.85 9.88 12,512,250
11/04/2015 10.95 11.06 10.79 10.82 5,298,790
11/03/2015 10.94 11.03 10.77 10.93 8,388,328
11/02/2015 10.98 11.09 10.91 11.02 4,724,848
10/30/2015 11.01 11.07 10.92 10.95 4,194,626
10/29/2015 10.95 11.07 10.87 11 5,062,382
10/28/2015 10.88 11.205 10.81 11.12 6,819,273
10/27/2015 10.83 10.9 10.745 10.87 6,140,649
10/26/2015 10.99 11.05 10.78 10.88 5,762,736
10/23/2015 11.08 11.16 10.92 11.05 6,876,383
10/22/2015 10.81 11.04 10.75 11.04 6,506,773
10/21/2015 10.95 11.07 10.73 10.76 4,412,177
10/20/2015 10.69 10.92 10.59 10.88 5,857,197
10/19/2015 10.68 10.74 10.52 10.74 8,835,864
10/16/2015 10.82 10.82 10.62 10.78 4,815,098
10/15/2015 10.62 10.79 10.51 10.78 5,732,545
10/14/2015 10.64 10.76 10.56 10.57 5,219,299
10/13/2015 10.64 10.85 10.62 10.63 6,091,176
10/12/2015 10.73 10.84 10.65 10.71 3,739,142
10/09/2015 10.77 10.84 10.65 10.72 4,888,994
10/08/2015 10.49 10.8 10.47 10.76 5,153,640
10/07/2015 10.55 10.75 10.48 10.53 9,670,598
10/06/2015 10.24 10.46 10.15 10.46 9,134,497
10/05/2015 10.15 10.41 10.14 10.27 6,932,903
10/02/2015 9.81 10.09 9.79 10.09 5,792,071
10/01/2015 9.86 10 9.72 9.89 8,680,293
09/30/2015 9.53 9.82 9.47 9.79 11,244,750
09/29/2015 9.81 9.86 9.42 9.46 7,961,175
09/28/2015 9.92 10.05 9.79 9.81 6,557,912
09/25/2015 10.08 10.16 9.91 9.96 8,741,416
09/24/2015 10.05 10.08 9.85 10 10,031,730
09/23/2015 10.5 10.51 10.14 10.14 8,353,348
09/22/2015 10.73 10.78 10.43 10.48 9,721,436
09/21/2015 11 11.09 10.745 10.78 5,737,381
09/18/2015 11.05 11.12 10.88 10.94 9,536,668
09/17/2015 11.18 11.38 11.0611 11.17 6,163,617
09/16/2015 11.15 11.2 11.1 11.18 7,226,153
09/15/2015 11.11 11.17 10.99 11.12 5,604,712
09/14/2015 11.12 11.25 10.99 11.07 5,485,854
09/11/2015 11.2 11.24 11.05 11.13 3,949,784
09/10/2015 11.23 11.47 11.21 11.24 6,733,995
09/09/2015 11.39 11.56 11.27 11.3 5,740,855
09/08/2015 11.24 11.36 11.09 11.32 7,716,796
09/04/2015 11.32 11.32 11 11.03 4,799,604
09/03/2015 11.35 11.51 11.25 11.44 6,344,974
09/02/2015 11.6 11.63 11.22 11.32 5,958,956
09/01/2015 11.78 11.8 11.335 11.44 6,132,222
08/31/2015 12.03 12.07 11.82 12 6,464,874
08/28/2015 11.86 12.14 11.8052 12.1 4,924,294
08/27/2015 11.76 11.91 11.65 11.87 8,194,943
08/26/2015 11.56 11.68 11.4 11.65 8,578,608
08/25/2015 11.79 11.9 11.33 11.34 9,287,667
08/24/2015 11.27 11.73 11.15 11.53 16,764,850
08/21/2015 12.16 12.33 11.92 12 5,420,752
08/20/2015 12.41 12.61 12.29 12.31 5,792,347
08/19/2015 12.73 12.75 12.45 12.54 4,928,013
08/18/2015 12.85 12.87 12.75 12.82 3,080,968
08/17/2015 12.8 12.99 12.67 12.87 4,593,544
08/14/2015 12.62 12.86 12.6 12.81 3,262,318
08/13/2015 13.01 13.21 12.63 12.66 5,960,000
08/12/2015 12.33 13.1 12.33 13.06 7,778,608
08/11/2015 12.65 12.8 12.27 12.35 5,916,004
08/10/2015 12.58 12.78 12.51 12.68 3,423,137
08/07/2015 12.64 12.79 12.58 12.64 4,149,126
08/06/2015 12.58 12.63 12.34 12.6 5,254,185
08/05/2015 12.61 12.78 12.56 12.59 2,677,228
08/04/2015 12.71 12.83 12.53 12.56 2,902,430
08/03/2015 12.82 12.94 12.66 12.73 3,023,652
07/31/2015 12.81 12.96 12.76 12.8 4,256,475
07/30/2015 12.75 12.85 12.66 12.69 4,720,278
07/29/2015 12.8 12.84 12.7 12.83 6,472,255
07/28/2015 12.93 13.01 12.71 12.77 5,980,561
07/27/2015 12.73 12.99 12.6901 12.93 5,415,092
07/24/2015 12.92 12.92 12.68 12.79 3,495,372
07/23/2015 13.14 13.2 12.875 12.94 4,408,040
07/22/2015 12.9 13.22 12.9 13.17 5,692,711
*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?