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

AES Corp (NY: AES )

17.91 +0.21 (+1.22%)
Streaming Delayed Price Updated: 2:40 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 (%)
Jan 30, 2015 8.889 9.049 8.867 8.889 8,901,862 -0.09(-0.97%)
Jan 29, 2015 8.860 9.005 8.824 8.976 7,549,414 +0.09(+0.97%)
Jan 28, 2015 9.192 9.250 8.875 8.889 7,698,066 -0.30(-3.22%)
Jan 27, 2015 9.120 9.228 9.055 9.185 4,904,091 +0.00(+0.00%)
Jan 26, 2015 9.142 9.185 9.005 9.185 6,489,300 +0.04(+0.39%)
Jan 23, 2015 9.329 9.387 9.149 9.149 10,624,576 -0.17(-1.86%)
Jan 22, 2015 9.568 9.604 9.261 9.322 6,742,150 -0.20(-2.12%)
Jan 21, 2015 9.358 9.539 9.301 9.524 7,358,684 +0.08(+0.84%)
Jan 20, 2015 9.697 9.733 9.329 9.445 9,246,815 -0.20(-2.09%)
Jan 16, 2015 9.481 9.661 9.474 9.647 8,901,917 +0.19(+2.06%)
Jan 15, 2015 9.488 9.650 9.438 9.452 10,413,251 -0.03(-0.30%)
Jan 14, 2015 9.322 9.499 9.250 9.481 6,482,050 +0.09(+0.92%)
Jan 13, 2015 9.358 9.510 9.308 9.394 8,631,365 +0.10(+1.09%)
Jan 12, 2015 9.286 9.344 9.127 9.293 12,728,519 -0.01(-0.16%)
Jan 09, 2015 9.568 9.596 9.286 9.308 7,348,751 -0.24(-2.49%)
Jan 08, 2015 9.488 9.647 9.445 9.546 9,250,245 +0.14(+1.53%)
Jan 07, 2015 9.459 9.474 9.326 9.402 6,835,451 +0.01(+0.15%)
Jan 06, 2015 9.604 9.712 9.340 9.387 9,938,884 -0.22(-2.25%)
Jan 05, 2015 9.863 9.885 9.553 9.604 7,499,828 -0.28(-2.85%)
Jan 02, 2015 10.00 10.01 9.748 9.885 7,246,696 -0.05(-0.51%)
Dec 31, 2014 10.12 9.935 9.935 9.935 5,209,192 -0.18(-1.78%)
Dec 30, 2014 10.35 10.36 10.05 10.12 5,984,633 -0.25(-2.44%)
Dec 29, 2014 10.26 10.46 10.24 10.37 4,784,819 +0.11(+1.05%)
Dec 26, 2014 10.00 10.31 10.00 10.26 5,850,695 +0.30(+2.97%)
Dec 24, 2014 9.856 9.964 9.964 9.964 3,919,991 +0.12(+1.17%)
Dec 23, 2014 9.899 10.05 9.842 9.849 6,955,963 -0.01(-0.07%)
Dec 22, 2014 9.741 9.871 9.654 9.856 6,842,272 +0.12(+1.19%)
Dec 19, 2014 9.560 9.813 9.546 9.741 11,739,354 +0.21(+2.20%)
Dec 18, 2014 9.560 9.604 9.402 9.531 10,614,999 +0.06(+0.61%)
Dec 17, 2014 9.272 9.503 9.272 9.474 13,931,461 +0.25(+2.66%)
Dec 16, 2014 9.387 9.589 9.221 9.228 11,360,375 -0.16(-1.69%)
Dec 15, 2014 9.885 9.899 9.293 9.387 12,624,534 -0.20(-2.11%)
Dec 12, 2014 9.481 9.712 9.452 9.589 6,973,254 +0.06(+0.61%)
Dec 11, 2014 9.647 9.719 9.495 9.531 7,891,726 -0.11(-1.12%)
Dec 10, 2014 9.979 10.00 9.596 9.640 8,660,083 -0.36(-3.61%)
Dec 09, 2014 9.719 10.01 9.719 10.00 7,924,789 +0.19(+1.91%)
Dec 08, 2014 9.849 9.914 9.726 9.813 9,789,620 -0.06(-0.58%)
Dec 05, 2014 9.827 9.943 9.784 9.871 7,019,981 -0.04(-0.44%)
Dec 04, 2014 9.972 10.01 9.816 9.914 4,979,158 -0.05(-0.51%)
Dec 03, 2014 9.964 10.10 9.715 9.964 14,574,468 -0.02(-0.22%)
Dec 02, 2014 9.748 10.04 9.669 9.986 9,157,943 +0.14(+1.39%)
Dec 01, 2014 9.957 10.02 9.849 9.849 6,697,992 -0.16(-1.59%)
Nov 28, 2014 9.950 10.03 9.943 10.01 4,125,276 +0.04(+0.36%)
Nov 26, 2014 10.03 9.972 9.972 9.972 4,708,036 -0.07(-0.72%)
Nov 25, 2014 10.12 10.14 9.993 10.04 9,066,065 -0.12(-1.14%)
Nov 24, 2014 10.20 10.23 10.12 10.16 5,858,830 -0.01(-0.14%)
Nov 21, 2014 10.15 10.19 10.06 10.17 5,158,058 +0.12(+1.22%)
Nov 20, 2014 10.00 10.07 9.972 10.05 7,512,388 +0.01(+0.07%)
Nov 19, 2014 9.871 10.04 9.770 10.04 7,837,306 +0.13(+1.31%)
Nov 18, 2014 9.921 10.04 9.899 9.914 7,775,011 -0.01(-0.15%)
Nov 17, 2014 9.690 9.928 9.625 9.928 8,473,638 +0.21(+2.15%)
Nov 14, 2014 9.849 9.871 9.719 9.719 7,065,074 -0.16(-1.61%)
Nov 13, 2014 9.726 9.935 9.712 9.878 12,416,751 +0.18(+1.86%)
Nov 12, 2014 9.647 9.917 9.568 9.697 16,741,302 -0.04(-0.37%)
Nov 11, 2014 9.827 9.849 9.719 9.733 7,668,288 -0.10(-1.03%)
Nov 10, 2014 9.683 9.842 9.676 9.834 6,512,335 +0.12(+1.26%)
Nov 07, 2014 9.445 9.719 9.409 9.712 10,390,370 +0.29(+3.06%)
Nov 06, 2014 9.770 9.770 9.387 9.423 15,806,295 -0.64(-6.38%)
Nov 05, 2014 10.02 10.09 9.907 10.07 20,540,624 +0.14(+1.38%)
Nov 04, 2014 10.18 10.20 9.878 9.928 6,058,838 -0.26(-2.55%)
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.