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

AES Corp (NY: AES )

17.39 -0.30 (-1.70%)
Streaming Delayed Price Updated: 9:41 AM 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 28, 2013 8.237 8.291 8.181 8.192 12,364,734 -0.01(-0.17%)
Feb 27, 2013 7.804 8.315 7.762 8.206 16,996,258 +0.49(+6.30%)
Feb 26, 2013 7.691 7.762 7.614 7.720 7,176,288 +0.04(+0.46%)
Feb 25, 2013 7.945 7.981 7.677 7.684 10,179,830 -0.23(-2.94%)
Feb 22, 2013 7.840 7.917 7.811 7.917 5,029,395 +0.12(+1.54%)
Feb 21, 2013 8.002 8.009 7.783 7.797 5,817,819 -0.22(-2.73%)
Feb 20, 2013 8.009 8.051 7.973 8.016 12,271,111 +0.00(+0.00%)
Feb 19, 2013 7.875 8.016 7.875 8.016 6,451,074 +0.14(+1.79%)
Feb 15, 2013 7.910 7.924 7.832 7.875 5,846,287 -0.03(-0.36%)
Feb 14, 2013 7.973 8.023 7.903 7.903 6,939,534 -0.09(-1.15%)
Feb 13, 2013 7.973 8.058 7.973 7.995 6,349,018 +0.02(+0.27%)
Feb 12, 2013 7.917 7.988 7.875 7.973 7,120,968 +0.08(+0.98%)
Feb 11, 2013 7.797 7.910 7.765 7.896 8,135,390 +0.09(+1.17%)
Feb 08, 2013 7.840 7.850 7.748 7.804 9,097,796 -0.03(-0.36%)
Feb 07, 2013 7.797 7.854 7.748 7.832 7,762,368 +0.04(+0.45%)
Feb 06, 2013 7.720 7.818 7.706 7.797 5,706,684 +0.10(+1.28%)
Feb 04, 2013 7.818 7.832 7.684 7.699 6,244,604 -0.09(-1.18%)
Feb 01, 2013 7.706 7.847 7.656 7.790 9,331,402 +0.15(+1.94%)
Jan 31, 2013 7.677 7.720 7.600 7.642 10,126,025 -0.03(-0.37%)
Jan 30, 2013 7.536 7.720 7.515 7.670 26,061,708 +0.16(+2.06%)
Jan 29, 2013 7.621 7.628 7.494 7.515 28,936,270 -0.11(-1.38%)
Jan 28, 2013 7.768 7.782 7.614 7.621 14,127,558 -0.17(-2.16%)
Jan 25, 2013 7.796 7.852 7.722 7.789 7,896,620 +0.00(+0.00%)
Jan 24, 2013 7.880 7.937 7.754 7.789 11,321,442 -0.08(-1.07%)
Jan 23, 2013 7.923 7.944 7.796 7.873 6,500,057 -0.07(-0.88%)
Jan 22, 2013 7.796 7.979 7.789 7.944 5,671,243 +0.12(+1.53%)
Jan 18, 2013 7.796 7.824 7.726 7.824 3,861,412 +0.05(+0.63%)
Jan 17, 2013 7.726 7.824 7.718 7.775 3,814,391 +0.08(+1.10%)
Jan 16, 2013 7.684 7.740 7.649 7.691 4,452,313 -0.04(-0.45%)
Jan 15, 2013 7.726 7.754 7.585 7.726 3,910,650 -0.02(-0.27%)
Jan 14, 2013 7.796 7.852 7.719 7.747 5,875,735 -0.06(-0.72%)
Jan 11, 2013 7.782 7.838 7.726 7.803 5,227,751 +0.01(+0.18%)
Jan 10, 2013 7.691 7.803 7.642 7.789 5,299,151 +0.13(+1.74%)
Jan 09, 2013 7.614 7.691 7.575 7.656 5,462,901 +0.04(+0.46%)
Jan 08, 2013 7.592 7.677 7.508 7.621 5,263,072 +0.00(+0.00%)
Jan 07, 2013 7.958 7.958 7.592 7.621 9,669,304 -0.25(-3.12%)
Jan 04, 2013 7.719 7.902 7.677 7.866 8,855,305 +0.18(+2.38%)
Jan 03, 2013 7.691 7.761 7.642 7.684 11,981,008 -0.04(-0.55%)
Jan 02, 2013 7.642 7.726 7.592 7.726 7,356,432 +0.22(+2.90%)
Dec 31, 2012 7.375 7.543 7.312 7.508 5,177,207 +0.13(+1.71%)
Dec 28, 2012 7.417 7.470 7.361 7.382 3,897,438 -0.09(-1.22%)
Dec 27, 2012 7.543 7.571 7.333 7.473 5,112,428 -0.09(-1.21%)
Dec 26, 2012 7.599 7.635 7.540 7.564 3,401,260 -0.02(-0.28%)
Dec 24, 2012 7.642 7.656 7.536 7.585 1,713,565 -0.07(-0.92%)
Dec 21, 2012 7.684 7.719 7.564 7.656 7,218,576 -0.08(-1.09%)
Dec 20, 2012 7.698 7.747 7.642 7.740 3,691,478 +0.08(+1.01%)
Dec 19, 2012 7.782 7.782 7.649 7.663 8,078,553 -0.10(-1.27%)
Dec 18, 2012 7.642 7.775 7.628 7.761 5,377,144 +0.11(+1.38%)
Dec 17, 2012 7.557 7.670 7.543 7.656 7,202,404 +0.11(+1.49%)
Dec 14, 2012 7.536 7.578 7.501 7.543 5,225,496 -0.02(-0.28%)
Dec 13, 2012 7.529 7.571 7.452 7.564 6,501,842 +0.02(+0.28%)
Dec 12, 2012 7.536 7.578 7.519 7.543 5,489,778 +0.01(+0.19%)
Dec 11, 2012 7.536 7.635 7.508 7.529 6,966,133 +0.00(+0.00%)
Dec 10, 2012 7.607 7.628 7.515 7.529 7,507,380 -0.10(-1.29%)
Dec 07, 2012 7.614 7.708 7.564 7.628 7,284,952 +0.01(+0.18%)
Dec 06, 2012 7.635 7.698 7.578 7.614 9,448,180 -0.01(-0.18%)
Dec 05, 2012 7.515 7.670 7.459 7.628 11,734,310 +0.10(+1.31%)
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.