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

AES Corp (NY: AES )

17.90 +0.21 (+1.19%)
Official Closing Price Updated: 6:30 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 (%)
Feb 27, 2009 4.765 4.765 4.198 4.408 0 -0.46(-9.48%)
Feb 26, 2009 4.611 4.877 4.555 4.870 13,142,920 +0.32(+7.08%)
Feb 25, 2009 4.499 4.674 4.422 4.548 12,648,254 -0.22(-4.69%)
Feb 24, 2009 4.506 4.793 4.429 4.772 7,138,475 +0.31(+6.90%)
Feb 23, 2009 4.793 4.849 4.429 4.464 15,951,186 -0.23(-4.92%)
Feb 20, 2009 5.003 5.038 4.583 4.695 11,791,319 -0.41(-8.08%)
Feb 19, 2009 5.024 5.227 4.947 5.108 7,845,311 +0.15(+2.96%)
Feb 18, 2009 5.073 5.115 4.863 4.961 8,832,270 -0.06(-1.25%)
Feb 17, 2009 5.268 5.268 4.898 5.024 11,255,368 -0.39(-7.24%)
Feb 13, 2009 5.499 5.594 5.366 5.415 6,020,692 -0.12(-2.15%)
Feb 12, 2009 5.331 5.553 5.247 5.534 10,149,757 +0.01(+0.13%)
Feb 11, 2009 5.604 5.702 5.422 5.527 7,184,628 -0.11(-1.99%)
Feb 10, 2009 5.786 5.877 5.527 5.639 11,918,838 -0.14(-2.42%)
Feb 09, 2009 6.052 6.052 5.737 5.779 6,256,744 -0.22(-3.73%)
Feb 06, 2009 5.674 6.052 5.667 6.003 6,426,096 +0.24(+4.13%)
Feb 05, 2009 5.793 5.898 5.527 5.765 7,101,231 -0.04(-0.72%)
Feb 04, 2009 5.730 5.898 5.667 5.807 5,270,564 +0.12(+2.09%)
Feb 03, 2009 5.611 5.730 5.520 5.688 6,500,430 +0.10(+1.88%)
Feb 02, 2009 5.436 5.646 5.227 5.583 11,330,894 +0.05(+0.88%)
Jan 30, 2009 5.786 5.933 5.492 5.534 0 -0.30(-5.16%)
Jan 29, 2009 5.898 6.108 5.821 5.835 4,824,695 -0.23(-3.81%)
Jan 28, 2009 6.213 6.248 6.003 6.066 6,388,468 +0.00(+0.00%)
Jan 27, 2009 5.877 6.213 5.877 6.066 9,954,259 +0.14(+2.36%)
Jan 26, 2009 5.793 6.087 5.751 5.926 10,154,180 +0.14(+2.42%)
Jan 23, 2009 5.625 5.912 5.366 5.786 11,496,378 +0.08(+1.47%)
Jan 22, 2009 5.688 5.800 5.597 5.702 8,004,778 -0.07(-1.21%)
Jan 21, 2009 5.821 5.835 5.590 5.772 9,035,034 +0.14(+2.48%)
Jan 20, 2009 5.954 6.059 5.611 5.632 8,577,235 -0.36(-5.96%)
Jan 16, 2009 5.709 6.024 5.618 5.989 13,404,558 +0.43(+7.81%)
Jan 15, 2009 5.681 5.709 5.303 5.555 16,406,680 -0.15(-2.58%)
Jan 14, 2009 5.877 5.877 5.492 5.702 12,962,081 -0.24(-4.00%)
Jan 13, 2009 6.262 6.297 5.842 5.940 10,393,858 -0.26(-4.18%)
Jan 12, 2009 6.486 6.486 6.134 6.199 13,026,123 -0.29(-4.53%)
Jan 09, 2009 6.500 6.577 6.318 6.493 9,388,619 +0.01(+0.11%)
Jan 08, 2009 5.982 6.542 5.982 6.486 11,606,341 +0.17(+2.66%)
Jan 07, 2009 6.493 6.556 6.220 6.318 9,971,716 -0.25(-3.83%)
Jan 06, 2009 6.430 6.633 6.381 6.570 16,065,765 +0.18(+2.85%)
Jan 05, 2009 6.066 6.395 5.891 6.388 12,859,606 +0.34(+5.67%)
Jan 02, 2009 5.765 6.080 5.709 6.045 0 +0.28(+4.85%)
Jan 01, 2009 5.667 5.926 5.667 5.765 0 +0.00(+0.00%)
Dec 31, 2008 5.667 5.926 5.667 5.765 9,896,165 +0.09(+1.60%)
Dec 30, 2008 5.527 5.695 5.457 5.674 4,876,625 +0.18(+3.31%)
Dec 29, 2008 5.429 5.569 5.303 5.492 7,463,867 +0.06(+1.03%)
Dec 26, 2008 5.359 5.485 5.310 5.436 0 +0.10(+1.97%)
Dec 24, 2008 5.338 5.366 5.296 5.331 1,654,379 +0.02(+0.40%)
Dec 23, 2008 5.492 5.639 5.247 5.310 6,428,210 -0.15(-2.69%)
Dec 22, 2008 5.527 5.674 5.303 5.457 11,025,930 -0.06(-1.02%)
Dec 19, 2008 5.807 5.891 5.143 5.513 18,328,988 -0.12(-2.11%)
Dec 18, 2008 5.275 5.765 5.227 5.632 16,813,278 +0.36(+6.91%)
Dec 17, 2008 5.471 5.534 5.261 5.268 21,013,552 -0.32(-5.76%)
Dec 16, 2008 4.940 5.597 4.940 5.590 15,663,699 +0.69(+14.14%)
Dec 15, 2008 5.094 5.247 4.807 4.898 7,642,113 -0.19(-3.71%)
Dec 12, 2008 4.821 5.087 4.675 5.087 0 +0.10(+2.11%)
Dec 11, 2008 5.031 5.234 4.856 4.982 6,053,931 +0.06(+1.28%)
Dec 10, 2008 5.066 5.261 4.849 4.919 10,886,603 -0.10(-1.95%)
Dec 09, 2008 4.940 5.171 4.891 5.017 9,390,759 +0.08(+1.56%)
Dec 08, 2008 4.611 5.073 4.569 4.940 15,838,664 +0.46(+10.31%)
Dec 05, 2008 4.751 4.751 4.058 4.478 0 -0.36(-7.38%)
Dec 04, 2008 4.898 5.171 4.709 4.835 13,759,071 -0.19(-3.76%)
Dec 03, 2008 5.129 5.303 4.891 5.024 21,720,202 -0.45(-8.18%)
Dec 02, 2008 4.968 5.527 4.863 5.471 17,724,252 +0.64(+13.17%)
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.