Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AES Corp (NY: AES )

17.88 +0.18 (+1.05%)
Streaming Delayed Price Updated: 2:22 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2011 8.347 8.354 8.263 8.284 2,203,714 -0.03(-0.34%)
Dec 29, 2011 8.263 8.361 8.249 8.312 3,316,035 +0.11(+1.37%)
Dec 28, 2011 8.354 8.354 8.165 8.200 3,368,608 -0.13(-1.60%)
Dec 27, 2011 8.256 8.375 8.214 8.333 3,131,980 +0.03(+0.34%)
Dec 23, 2011 8.277 8.340 8.242 8.305 5,719,046 +0.20(+2.42%)
Dec 21, 2011 8.179 8.179 8.039 8.109 8,213,805 -0.07(-0.86%)
Dec 20, 2011 8.165 8.225 8.102 8.179 12,174,283 +0.15(+1.83%)
Dec 19, 2011 8.109 8.183 8.004 8.032 7,556,429 -0.01(-0.17%)
Dec 16, 2011 8.151 8.221 7.997 8.046 11,344,433 -0.05(-0.61%)
Dec 15, 2011 8.172 8.291 8.088 8.095 8,306,499 +0.04(+0.52%)
Dec 14, 2011 8.130 8.183 8.032 8.053 7,900,118 -0.11(-1.37%)
Dec 13, 2011 8.263 8.347 8.123 8.165 10,071,707 -0.03(-0.43%)
Dec 12, 2011 8.207 8.312 8.116 8.200 7,185,999 -0.10(-1.18%)
Dec 09, 2011 8.116 8.326 8.109 8.298 8,129,536 +0.25(+3.09%)
Dec 08, 2011 8.354 8.396 8.025 8.050 11,991,184 -0.37(-4.44%)
Dec 07, 2011 8.389 8.480 8.368 8.424 5,634,548 -0.02(-0.25%)
Dec 06, 2011 8.466 8.529 8.361 8.445 8,090,555 -0.01(-0.08%)
Dec 05, 2011 8.487 8.536 8.375 8.452 7,879,037 +0.10(+1.17%)
Dec 02, 2011 8.536 8.543 8.298 8.354 10,175,926 -0.12(-1.40%)
Dec 01, 2011 8.403 8.560 8.372 8.473 9,465,064 +0.02(+0.25%)
Nov 30, 2011 8.393 8.473 8.309 8.452 10,067,588 +0.30(+3.69%)
Nov 29, 2011 8.158 8.235 8.011 8.151 8,251,147 +0.16(+2.01%)
Nov 28, 2011 7.983 8.130 7.927 7.990 8,967,077 +0.23(+2.98%)
Nov 25, 2011 7.745 7.871 7.745 7.759 2,112,823 -0.02(-0.27%)
Nov 23, 2011 7.801 7.850 7.668 7.780 12,328,568 -0.09(-1.16%)
Nov 22, 2011 8.004 8.053 7.773 7.871 10,060,834 -0.17(-2.09%)
Nov 21, 2011 8.116 8.123 7.892 8.039 8,489,886 -0.18(-2.21%)
Nov 18, 2011 8.123 8.263 8.081 8.221 8,953,159 +0.18(+2.26%)
Nov 17, 2011 8.165 8.172 7.952 8.039 10,990,178 -0.15(-1.79%)
Nov 16, 2011 8.151 8.340 8.088 8.186 7,639,259 -0.08(-1.02%)
Nov 15, 2011 8.151 8.312 8.123 8.270 5,211,010 +0.08(+1.03%)
Nov 14, 2011 8.144 8.249 8.109 8.186 6,012,319 -0.06(-0.68%)
Nov 11, 2011 8.207 8.242 8.116 8.242 5,036,171 +0.21(+2.61%)
Nov 10, 2011 8.130 8.165 7.941 8.032 6,796,401 +0.05(+0.61%)
Nov 09, 2011 8.256 8.256 7.948 7.983 10,750,031 -0.50(-5.86%)
Nov 08, 2011 8.361 8.494 8.284 8.480 7,088,142 +0.13(+1.59%)
Nov 07, 2011 8.291 8.368 8.242 8.347 7,770,371 +0.01(+0.17%)
Nov 04, 2011 8.375 8.473 8.120 8.333 11,462,125 +0.23(+2.85%)
Nov 03, 2011 7.976 8.165 7.906 8.102 8,340,765 +0.20(+2.57%)
Nov 02, 2011 7.780 7.990 7.752 7.899 8,313,904 +0.24(+3.20%)
Nov 01, 2011 7.556 7.840 7.556 7.654 10,203,958 -0.20(-2.50%)
Oct 31, 2011 8.039 8.046 7.850 7.850 7,195,095 -0.30(-3.69%)
Oct 28, 2011 8.046 8.186 7.906 8.151 7,718,638 +0.10(+1.22%)
Oct 27, 2011 7.899 8.186 7.899 8.053 14,253,403 +0.38(+5.02%)
Oct 26, 2011 7.787 7.871 7.598 7.668 9,323,271 +0.10(+1.29%)
Oct 25, 2011 7.808 7.808 7.556 7.570 7,465,043 -0.29(-3.65%)
Oct 24, 2011 7.850 7.969 7.787 7.857 8,035,261 +0.03(+0.36%)
Oct 21, 2011 7.661 7.833 7.661 7.829 7,988,443 +0.26(+3.42%)
Oct 20, 2011 7.542 7.595 7.395 7.570 7,988,958 +0.02(+0.28%)
Oct 19, 2011 7.493 7.675 7.451 7.549 9,593,904 +0.06(+0.84%)
Oct 18, 2011 7.179 7.570 7.123 7.486 14,176,655 +0.31(+4.39%)
Oct 17, 2011 7.333 7.361 7.158 7.172 7,094,175 -0.18(-2.47%)
Oct 14, 2011 7.381 7.451 7.333 7.354 7,315,423 +0.08(+1.15%)
Oct 13, 2011 7.249 7.315 7.095 7.270 8,869,008 -0.06(-0.76%)
Oct 12, 2011 7.186 7.402 7.158 7.326 7,875,957 +0.18(+2.55%)
Oct 11, 2011 7.179 7.319 7.133 7.144 7,458,087 -0.10(-1.35%)
Oct 10, 2011 7.179 7.333 7.109 7.242 7,659,770 +0.23(+3.29%)
Oct 07, 2011 7.144 7.151 6.899 7.011 9,186,599 -0.10(-1.38%)
Oct 06, 2011 7.060 7.151 7.021 7.109 9,392,811 +0.28(+4.10%)
Oct 05, 2011 6.626 6.846 6.500 6.829 11,786,315 +0.22(+3.39%)
Oct 04, 2011 6.500 6.605 6.297 6.605 13,910,698 +0.00(+0.00%)
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.