AES Corp (NY: AES )

23.14 USD -0.30 (-1.30%)
Streaming Delayed Price Updated: 1:02 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 10.50 10.74 10.41 10.69 3,636,240 +0.18(+1.71%)
Dec 28, 2012 10.56 10.63 10.48 10.51 2,737,387 -0.13(-1.22%)
Dec 27, 2012 10.74 10.78 10.44 10.64 3,590,742 -0.13(-1.21%)
Dec 26, 2012 10.82 10.87 10.73 10.77 2,388,894 -0.03(-0.28%)
Dec 24, 2012 10.88 10.90 10.73 10.80 1,203,532 -0.10(-0.92%)
Dec 21, 2012 10.94 10.99 10.77 10.90 5,070,007 -0.12(-1.09%)
Dec 20, 2012 10.96 11.03 10.88 11.02 2,592,730 +0.11(+1.01%)
Dec 19, 2012 11.08 11.08 10.89 10.91 5,674,016 -0.14(-1.27%)
Dec 18, 2012 10.88 11.07 10.86 11.05 3,776,667 +0.15(+1.38%)
Dec 17, 2012 10.76 10.92 10.74 10.90 5,058,648 +0.16(+1.49%)
Dec 14, 2012 10.73 10.79 10.68 10.74 3,670,156 -0.03(-0.28%)
Dec 13, 2012 10.72 10.78 10.61 10.77 4,566,605 +0.03(+0.28%)
Dec 12, 2012 10.73 10.79 10.71 10.74 3,855,776 +0.02(+0.19%)
Dec 11, 2012 10.73 10.87 10.69 10.72 4,892,702 +0.00(+0.00%)
Dec 10, 2012 10.83 10.86 10.70 10.72 5,272,850 -0.14(-1.29%)
Dec 07, 2012 10.84 10.97 10.77 10.86 5,116,626 +0.02(+0.18%)
Dec 06, 2012 10.87 10.96 10.79 10.84 6,635,981 -0.02(-0.18%)
Dec 05, 2012 10.70 10.92 10.62 10.86 8,241,657 +0.14(+1.31%)
Dec 04, 2012 10.55 10.78 10.52 10.72 6,784,183 +0.05(+0.47%)
Nov 30, 2012 10.42 10.68 10.41 10.67 20,902,685 +0.25(+2.40%)
Nov 29, 2012 10.44 10.46 10.28 10.42 4,427,014 +0.02(+0.19%)
Nov 28, 2012 10.15 10.40 10.12 10.40 4,245,032 +0.23(+2.26%)
Nov 27, 2012 10.22 10.34 10.12 10.17 7,278,505 -0.03(-0.29%)
Nov 26, 2012 10.07 10.28 10.06 10.20 5,643,931 +0.10(+0.99%)
Nov 23, 2012 10.14 10.18 10.02 10.10 2,904,384 +0.13(+1.30%)
Nov 21, 2012 9.920 10.03 9.870 9.970 4,159,758 +0.05(+0.50%)
Nov 20, 2012 9.940 9.985 9.810 9.920 5,458,810 -0.05(-0.50%)
Nov 19, 2012 10.01 10.10 9.840 9.970 8,651,306 +0.08(+0.81%)
Nov 16, 2012 9.740 9.930 9.640 9.890 7,069,289 +0.17(+1.75%)
Nov 15, 2012 9.790 9.930 9.580 9.720 6,977,070 -0.06(-0.61%)
Nov 14, 2012 9.760 9.820 9.520 9.780 9,569,947 +0.04(+0.41%)
Nov 13, 2012 9.870 9.985 9.730 9.740 6,580,710 -0.17(-1.72%)
Nov 12, 2012 10.13 10.34 9.830 9.910 3,304,174 -0.05(-0.50%)
Nov 09, 2012 10.14 10.18 9.930 9.960 7,646,752 -0.19(-1.87%)
Nov 08, 2012 10.08 10.18 10.01 10.15 6,118,187 +0.08(+0.79%)
Nov 07, 2012 10.55 10.77 10.06 10.07 5,944,697 -0.41(-3.91%)
Nov 06, 2012 10.35 10.63 10.35 10.48 5,596,337 +0.11(+1.06%)
Nov 05, 2012 10.62 10.65 10.37 10.37 3,398,182 -0.29(-2.72%)
Nov 02, 2012 10.57 10.70 10.55 10.66 5,592,337 +0.12(+1.14%)
Nov 01, 2012 10.49 10.80 10.42 10.54 8,866,245 +0.09(+0.86%)
Oct 31, 2012 10.51 10.61 10.37 10.45 3,903,886 +0.00(+0.00%)
Oct 26, 2012 10.39 10.45 10.45 10.45 4,931,800 +0.00(+0.00%)
Oct 25, 2012 10.55 10.62 10.36 10.45 4,479,711 -0.04(-0.38%)
Oct 24, 2012 10.74 10.79 10.49 10.49 4,397,475 -0.24(-2.24%)
Oct 23, 2012 10.70 10.78 10.58 10.73 6,489,914 -0.31(-2.81%)
Oct 19, 2012 11.10 11.16 10.97 11.04 2,924,481 -0.11(-0.99%)
Oct 18, 2012 11.10 11.25 11.03 11.15 4,707,107 +0.05(+0.45%)
Oct 17, 2012 10.92 11.12 10.79 11.10 8,446,463 +0.14(+1.28%)
Oct 16, 2012 10.79 10.99 10.75 10.96 5,478,594 +0.22(+2.05%)
Oct 15, 2012 10.60 10.74 10.54 10.74 4,649,134 +0.13(+1.23%)
Oct 12, 2012 10.74 10.78 10.53 10.61 5,396,899 -0.09(-0.84%)
Oct 11, 2012 10.69 10.86 10.67 10.70 4,085,095 +0.06(+0.56%)
Oct 10, 2012 10.82 10.82 10.59 10.64 3,092,658 -0.14(-1.30%)
Oct 09, 2012 10.83 10.88 10.73 10.78 3,608,143 -0.05(-0.46%)
Oct 08, 2012 10.90 10.93 10.82 10.83 2,507,876 -0.09(-0.82%)
Oct 05, 2012 11.02 11.10 10.87 10.92 3,507,860 -0.08(-0.73%)
Oct 04, 2012 10.96 11.09 10.90 11.00 4,994,532 +0.09(+0.82%)
Oct 03, 2012 10.92 10.99 10.85 10.91 4,441,273 +0.03(+0.28%)
Oct 02, 2012 10.83 10.93 10.80 10.88 7,100,386 +0.08(+0.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.