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

AES Corp (NY: AES )

17.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 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.