Indicators

AES Corp (NY: AES )

17.90 +0.21 (+1.19%)

Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	8.795	8.837	8.711	8.725	13,855,597	-0.03(-0.40%)
May 23, 2011	8.991	9.005	8.739	8.760	13,739,638	-0.35(-3.84%)
May 20, 2011	9.138	9.215	9.061	9.110	14,615,265	+0.06(+0.70%)
May 19, 2011	8.928	9.047	8.886	9.047	11,366,522	+0.19(+2.13%)
May 18, 2011	8.676	8.914	8.606	8.858	12,839,868	+0.18(+2.10%)
May 17, 2011	8.725	8.760	8.655	8.676	10,476,606	-0.09(-1.04%)
May 16, 2011	8.711	8.802	8.648	8.767	8,162,855	+0.06(+0.72%)
May 13, 2011	8.844	8.886	8.662	8.704	9,668,484	-0.10(-1.11%)
May 12, 2011	8.949	8.991	8.746	8.802	13,291,689	-0.17(-1.87%)
May 11, 2011	9.145	9.173	8.907	8.970	8,580,888	-0.16(-1.76%)
May 10, 2011	9.257	9.264	9.033	9.131	11,870,120	-0.06(-0.68%)
May 09, 2011	9.068	9.236	8.963	9.194	8,815,288	+0.15(+1.62%)
May 06, 2011	9.166	9.257	8.998	9.047	6,870,725	+0.00(+0.00%)
May 05, 2011	9.068	9.264	8.970	9.047	9,875,666	-0.08(-0.92%)
May 04, 2011	9.250	9.257	9.117	9.131	7,452,754	-0.15(-1.58%)
May 03, 2011	9.250	9.369	9.201	9.278	9,330,920	+0.05(+0.53%)

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.