Home > Quotes > AES > Historical Prices

Historical Stock Prices

AES 
$12.99
*  
0.13
  negative  
1.01%
Get AES Alerts
*Delayed - data as of May 17, 2013 
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 12.88 13 12.86 12.99 4,932,559
05/16/2013 13.01 13.06 12.78 12.86 8,296,177
05/15/2013 13.14 13.27 12.98 13.08 10,861,560
05/14/2013 13.02 13.28 12.98 13.13 5,580,948
05/13/2013 13.24 13.24 12.96 13.01 5,855,050
05/10/2013 13 13.32 12.72 13.31 12,089,530
05/09/2013 13.79 13.8 13.18 13.22 7,821,944
05/08/2013 13.92 14 13.78 13.9 4,827,122
05/07/2013 13.83 13.98 13.76 13.96 5,013,417
05/06/2013 13.81 13.86 13.7 13.83 2,747,195
05/03/2013 13.91 13.98 13.79 13.82 4,625,106
05/02/2013 13.86 13.88 13.7 13.83 3,759,564
05/01/2013 13.86 13.94 13.74 13.8 3,910,799
04/30/2013 13.69 13.94 13.62 13.86 10,948,650
04/29/2013 13.5 13.74 13.45 13.66 6,847,602
04/26/2013 13.49 13.58 13.37 13.47 8,170,563
04/25/2013 13.26 13.6 13.16 13.46 7,331,977
04/24/2013 13.18 13.28 13.07 13.24 3,718,055
04/23/2013 13 13.2 12.9 13.15 4,963,726
04/22/2013 12.88 13.01 12.7 12.92 3,839,884
04/19/2013 12.53 12.88 12.53 12.87 5,060,364
04/18/2013 12.64 12.68 12.53 12.62 6,444,601
04/17/2013 12.78 12.8 12.465 12.64 9,794,688
04/16/2013 12.75 12.9 12.705 12.87 3,786,127
04/15/2013 13.07 13.2 12.66 12.69 5,605,376
04/12/2013 12.87 13.1 12.85 13.1 4,165,961
04/11/2013 12.87 12.98 12.85 12.93 4,611,532
04/10/2013 12.73 12.93 12.67 12.85 5,271,623
04/09/2013 12.64 12.72 12.51 12.64 6,840,369
04/08/2013 12.4 12.61 12.36 12.59 8,948,943
04/05/2013 12.37 12.58 12.36 12.43 6,559,931
04/04/2013 12.47 12.62 12.45 12.53 3,258,936
04/03/2013 12.52 12.57 12.41 12.46 4,900,555
04/02/2013 12.54 12.55 12.43 12.51 3,052,823
04/01/2013 12.57 12.61 12.39 12.51 3,018,075
03/28/2013 12.57 12.61 12.47 12.57 4,008,708
03/27/2013 12.33 12.55 12.26 12.54 4,543,436
03/26/2013 12.39 12.51 12.34 12.39 5,049,491
03/25/2013 12.49 12.54 12.25 12.3 6,163,167
03/22/2013 12.47 12.505 12.37 12.41 5,043,381
03/21/2013 12.63 12.69 12.415 12.42 4,834,137
03/20/2013 12.5 12.72 12.5 12.68 7,321,847
03/19/2013 12.46 12.49 12.29 12.45 4,860,324
03/18/2013 12.4 12.53 12.27 12.39 8,102,782
03/15/2013 12.52 12.61 12.38 12.5 8,925,367
03/14/2013 12.63 12.73 12.53 12.57 8,847,140
03/13/2013 12.52 12.71 12.46 12.64 4,768,378
03/12/2013 12.48 12.625 12.46 12.55 4,151,156
03/11/2013 12.3 12.53 12.3 12.51 4,884,931
03/08/2013 12.39 12.3925 12.21 12.33 4,384,102
03/07/2013 12.35 12.38 12.25 12.32 5,021,000
03/06/2013 12.28 12.42 12.25 12.36 6,689,277
03/05/2013 12.04 12.23 12.01 12.18 6,466,157
03/04/2013 11.92 12.07 11.82 12.02 9,908,138
03/01/2013 11.56 11.94 11.52 11.93 7,874,637
02/28/2013 11.67 11.79 11.605 11.62 8,705,708
02/27/2013 11.07 11.795 11.01 11.64 11,982,210
02/26/2013 10.91 11.01 10.8 10.95 5,059,220
02/25/2013 11.27 11.32 10.89 10.9 7,176,690
02/22/2013 11.12 11.23 11.08 11.23 3,545,679
02/21/2013 11.35 11.36 11.04 11.06 4,101,511
02/20/2013 11.36 11.42 11.31 11.37 8,651,025
02/19/2013 11.17 11.37 11.17 11.37 4,547,950
02/15/2013 11.22 11.24 11.11 11.17 4,121,581
02/14/2013 11.31 11.38 11.21 11.21 4,887,368
02/13/2013 11.31 11.43 11.31 11.34 4,476,002
02/12/2013 11.23 11.33 11.17 11.31 5,020,220
02/11/2013 11.06 11.22 11.015 11.2 5,735,378
02/08/2013 11.12 11.135 10.99 11.07 6,413,866
02/07/2013 11.06 11.14 10.99 11.11 5,472,401
02/06/2013 10.95 11.09 10.93 11.06 4,023,162
02/05/2013 10.96 11.07 10.91 10.99 5,720,024
02/04/2013 11.09 11.11 10.9 10.92 4,402,391
02/01/2013 10.93 11.13 10.86 11.05 6,578,556
01/31/2013 10.89 10.95 10.78 10.84 7,138,558
01/30/2013 10.69 10.95 10.66 10.88 18,371,830
01/29/2013 10.85 10.86 10.67 10.7 20,323,550
01/28/2013 11.06 11.08 10.84 10.85 9,922,568
01/25/2013 11.1 11.18 10.995 11.09 5,544,791
01/24/2013 11.22 11.3 11.04 11.09 7,951,677
01/23/2013 11.28 11.31 11.1 11.21 4,565,351
01/22/2013 11.1 11.36 11.09 11.31 3,982,939
01/18/2013 11.1 11.14 11 11.14 2,712,084
01/17/2013 11 11.14 10.9891 11.07 2,679,059
01/16/2013 10.94 11.02 10.89 10.95 3,127,107
01/15/2013 11 11.04 10.8 11 2,732,540
01/14/2013 11.1 11.18 10.99 11.03 4,126,855
01/11/2013 11.08 11.16 11 11.11 3,671,740
01/10/2013 10.95 11.11 10.88 11.09 3,705,961
01/09/2013 10.84 10.95 10.785 10.9 3,836,899
01/08/2013 10.81 10.93 10.69 10.85 3,696,548
01/07/2013 11.33 11.33 10.81 10.85 6,779,165
01/04/2013 10.99 11.25 10.93 11.2 6,219,572
01/03/2013 10.95 11.05 10.88 10.94 8,414,927
01/02/2013 10.89 11.03 10.81 11 5,166,831
12/31/2012 10.5 10.74 10.41 10.7 3,655,405
12/28/2012 10.56 10.635 10.48 10.51 2,737,387
12/27/2012 10.74 10.78 10.44 10.64 3,590,742
12/26/2012 10.82 10.87 10.735 10.77 2,388,894
12/24/2012 10.88 10.9 10.73 10.8 1,203,532
12/21/2012 10.94 10.99 10.77 10.9 5,062,017
12/20/2012 10.96 11.03 10.88 11.02 2,592,730
12/19/2012 11.08 11.08 10.89 10.91 5,674,016
12/18/2012 10.88 11.07 10.86 11.05 3,776,667
12/17/2012 10.76 10.92 10.74 10.9 5,045,605
12/14/2012 10.73 10.79 10.68 10.74 3,661,137
12/13/2012 10.72 10.78 10.61 10.77 4,566,605
12/12/2012 10.73 10.79 10.705 10.74 3,837,998
12/11/2012 10.73 10.87 10.69 10.72 4,892,702
12/10/2012 10.83 10.86 10.7 10.72 5,272,850
12/07/2012 10.84 10.975 10.77 10.86 5,116,626
12/06/2012 10.87 10.96 10.79 10.84 6,635,981
12/05/2012 10.7 10.92 10.62 10.86 8,239,781
12/04/2012 10.55 10.78 10.52 10.72 6,784,183
12/03/2012 10.76 10.76 10.53 10.57 4,464,953
11/30/2012 10.42 10.68 10.41 10.67 20,901,170
11/29/2012 10.44 10.46 10.28 10.42 4,427,014
11/28/2012 10.15 10.4 10.12 10.4 4,237,712
11/27/2012 10.22 10.34 10.12 10.17 7,221,297
11/26/2012 10.07 10.28 10.06 10.2 5,637,648
11/23/2012 10.14 10.18 10.015 10.1 2,904,384
11/21/2012 9.92 10.03 9.87 9.97 4,150,794
11/20/2012 9.94 9.985 9.81 9.92 5,444,439
11/19/2012 10.01 10.1 9.84 9.97 8,651,306
11/16/2012 9.74 9.93 9.64 9.89 7,069,289
11/15/2012 9.79 9.93 9.58 9.72 6,975,585
11/14/2012 9.76 9.82 9.52 9.78 9,569,947
11/13/2012 9.87 9.985 9.73 9.74 6,561,663
11/12/2012 10.13 10.34 9.83 9.91 3,304,174
11/09/2012 10.14 10.18 9.93 9.96 7,646,752
11/08/2012 10.08 10.18 10.01 10.15 5,911,881
11/07/2012 10.55 10.77 10.06 10.07 5,944,697
11/06/2012 10.37 10.63 10.3296 10.48 5,596,337
11/05/2012 10.62 10.65 10.37 10.37 3,400,756
11/02/2012 10.57 10.7 10.55 10.66 5,588,526
11/01/2012 10.49 10.8 10.42 10.54 8,856,658
10/31/2012 10.51 10.61 10.37 10.45 3,900,817
10/26/2012 10.39 10.53 10.34 10.45 4,931,724
10/25/2012 10.55 10.62 10.36 10.45 4,455,277
10/24/2012 10.74 10.79 10.49 10.49 4,388,979
10/23/2012 10.7 10.78 10.58 10.73 6,489,914
10/22/2012 10.89 11 10.74 10.81 4,882,484
10/19/2012 11.1 11.16 10.97 11.04 2,924,481
10/18/2012 11.1 11.25 11.03 11.15 4,707,107
10/17/2012 10.92 11.12 10.79 11.1 8,446,463
10/16/2012 10.79 10.99 10.75 10.96 5,478,594
10/15/2012 10.6 10.74 10.54 10.74 4,648,147
10/12/2012 10.74 10.78 10.53 10.61 5,307,269
10/11/2012 10.69 10.86 10.67 10.7 4,085,095
10/10/2012 10.82 10.82 10.59 10.64 3,092,658
10/09/2012 10.83 10.88 10.73 10.78 3,608,143
10/08/2012 10.9 10.93 10.82 10.83 2,507,876
10/05/2012 11.02 11.1 10.87 10.92 3,507,860
10/04/2012 10.96 11.09 10.9 11 4,994,532
10/03/2012 10.92 10.99 10.85 10.91 4,441,273
10/02/2012 10.83 10.93 10.8 10.88 7,100,386
10/01/2012 10.96 11.1 10.75 10.8 5,628,197
09/28/2012 10.85 11.02 10.83 10.97 5,213,522
09/27/2012 10.97 11.06 10.86 10.89 5,534,537
09/26/2012 11.06 11.12 10.85 10.89 7,175,220
09/25/2012 11.25 11.355 11.05 11.05 5,837,353
09/24/2012 11.13 11.38 11.1 11.24 8,046,542
09/21/2012 11.22 11.22 11.08 11.12 7,058,654
09/20/2012 11.09 11.21 11.02 11.2 6,313,045
09/19/2012 11.18 11.25 11.12 11.14 5,765,312
09/18/2012 11.41 11.43 11.11 11.17 6,259,589
09/17/2012 11.53 11.6 11.37 11.4 5,310,556
09/14/2012 11.49 11.6 11.47 11.57 7,909,582
09/13/2012 11.31 11.51 11.21 11.5 6,148,974
09/12/2012 11.48 11.54 11.23 11.26 9,156,882
09/11/2012 11.45 11.53 11.41 11.5 4,635,460
09/10/2012 11.41 11.51 11.36 11.46 7,676,871
09/07/2012 11.39 11.46 11.29 11.39 6,795,697
09/06/2012 11.36 11.43 11.17 11.37 8,654,688
09/05/2012 11.29 11.35 11.11 11.29 6,615,142
09/04/2012 11.36 11.43 11.25 11.29 5,721,067
08/31/2012 11.44 11.49 11.32 11.39 3,819,225
08/30/2012 11.48 11.5 11.37 11.39 2,436,144
08/29/2012 11.45 11.57 11.44 11.52 4,616,254
08/28/2012 11.51 11.585 11.41 11.42 4,348,670
08/27/2012 11.51 11.59 11.49 11.56 3,147,488
08/24/2012 11.38 11.57 11.341 11.51 4,208,967
08/23/2012 11.65 11.66 11.36 11.38 4,295,977
08/22/2012 11.57 11.69 11.55 11.67 3,586,253
08/21/2012 11.66 11.72 11.58 11.61 3,518,786
08/20/2012 11.68 11.69 11.58 11.67 3,228,044
08/17/2012 11.79 11.81 11.6 11.67 3,725,560
08/16/2012 11.71 11.88 11.64 11.79 5,756,102
08/15/2012 11.72 11.77 11.63 11.66 5,436,273
08/14/2012 11.91 11.92 11.68 11.7 4,403,401
08/13/2012 11.73 11.875 11.71 11.86 4,196,810
08/10/2012 11.72 11.83 11.68 11.78 4,070,027
08/09/2012 11.7 11.8 11.64 11.76 5,913,111
08/08/2012 11.53 11.77 11.46 11.72 6,762,780
08/07/2012 11.68 11.78 11.5 11.53 6,639,725
08/06/2012 11.98 12.11 11.6 11.71 13,521,970
08/03/2012 12.24 12.34 12.19 12.25 5,404,999
08/02/2012 11.92 12.11 11.81 12.11 7,253,552
08/01/2012 12.12 12.215 11.98 12 5,581,381
07/31/2012 12.09 12.16 12.04 12.06 6,151,652
07/30/2012 12.02 12.25 12.01 12.11 9,262,081
07/27/2012 12.01 12.07 11.9 11.98 10,385,200
07/26/2012 11.97 12.135 11.89 11.97 7,492,048
07/25/2012 12.16 12.24 11.65 11.79 11,321,150
07/24/2012 12.39 12.43 12.01 12.1 8,590,377
07/23/2012 12.64 12.71 12.37 12.45 4,269,916
07/20/2012 12.71 12.89 12.71 12.77 4,019,627
07/19/2012 12.69 12.9 12.65 12.82 8,151,699
07/18/2012 12.62 12.73 12.56 12.61 6,248,395
07/17/2012 12.7 12.79 12.56 12.67 4,702,055
07/16/2012 12.69 12.72 12.61 12.64 2,807,227
07/13/2012 12.61 12.77 12.6 12.72 2,938,729
07/12/2012 12.64 12.7 12.54 12.6 4,269,459
07/11/2012 12.66 12.8 12.61 12.75 4,775,054
07/10/2012 12.77 12.78 12.61 12.65 3,751,947
07/09/2012 12.84 12.85 12.58 12.67 4,020,843
07/06/2012 12.7 12.87 12.64 12.84 4,472,394
07/05/2012 12.75 12.88 12.71 12.83 4,550,663
07/03/2012 12.72 12.82 12.675 12.81 3,649,175
07/02/2012 12.94 12.94 12.64 12.72 3,354,490
06/29/2012 12.83 12.88 12.71 12.83 5,736,003
06/28/2012 12.37 12.64 12.36 12.62 3,821,455
06/27/2012 12.23 12.52 12.2 12.45 3,831,896
06/26/2012 12.05 12.26 12.02 12.18 4,368,046
06/25/2012 11.91 12.06 11.87 12.01 5,117,487
06/22/2012 12.17 12.25 12.015 12.08 7,106,956
06/21/2012 12.43 12.61 12.11 12.13 4,242,024
06/20/2012 12.66 12.7 12.365 12.45 4,843,133
06/19/2012 12.61 12.75 12.545 12.69 3,888,640
06/18/2012 12.59 12.63 12.47 12.58 5,677,190
06/15/2012 12.63 12.68 12.54 12.63 5,149,325
06/14/2012 12.39 12.65 12.34 12.62 5,199,188
06/13/2012 12.23 12.45 12.1 12.34 3,913,974
06/12/2012 12.3 12.37 12.15 12.33 4,631,584
06/11/2012 12.66 12.67 12.29 12.3 4,408,714
06/08/2012 12.32 12.56 12.29 12.55 4,413,769
06/07/2012 12.58 12.67 12.34 12.36 8,300,251
06/06/2012 12.09 12.46 12.09 12.45 5,611,950
06/05/2012 11.78 12.06 11.78 12.02 4,548,297
06/04/2012 11.84 11.905 11.64 11.82 5,637,390
06/01/2012 11.88 11.97 11.76 11.84 6,739,382
05/31/2012 12.28 12.33 12.061 12.09 9,093,026
05/30/2012 12.49 12.56 12.235 12.32 5,290,275
05/29/2012 12.55 12.64 12.46 12.61 4,976,040
05/25/2012 12.35 12.56 12.35 12.55 4,199,454
05/24/2012 12.24 12.38 12.2 12.38 5,663,942
05/23/2012 12.3 12.34 12.11 12.21 8,081,367
05/22/2012 12.24 12.525 12.19 12.42 6,361,017
05/21/2012 12 12.24 11.98 12.23 5,107,223
05/18/2012 12.07 12.15 11.91 11.95 6,054,425
05/17/2012 12.15 12.185 11.97 11.98 3,869,738
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.