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

AES Corp (NY: AES )

17.86 +0.17 (+0.98%)
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 (%)
Feb 28, 2005 11.75 11.80 11.61 11.71 3,943,303 -0.05(-0.42%)
Feb 25, 2005 11.54 11.92 11.54 11.76 5,224,912 +0.23(+2.00%)
Feb 24, 2005 11.39 11.54 11.25 11.53 3,320,149 +0.18(+1.60%)
Feb 23, 2005 11.22 11.36 11.04 11.35 4,201,283 +0.11(+1.00%)
Feb 22, 2005 11.54 11.55 11.13 11.24 4,937,490 -0.37(-3.19%)
Feb 18, 2005 11.54 11.68 11.48 11.61 5,282,225 +0.08(+0.67%)
Feb 17, 2005 11.33 11.61 11.30 11.53 8,850,350 +0.30(+2.68%)
Feb 16, 2005 10.98 11.27 10.95 11.23 4,827,295 +0.24(+2.16%)
Feb 15, 2005 10.85 11.03 10.82 10.99 5,086,990 +0.10(+0.90%)
Feb 14, 2005 10.84 10.91 10.76 10.89 5,427,294 +0.03(+0.26%)
Feb 11, 2005 10.77 10.93 10.73 10.87 5,370,839 +0.12(+1.11%)
Feb 10, 2005 10.57 10.77 10.57 10.75 4,111,383 +0.17(+1.65%)
Feb 09, 2005 10.63 10.68 10.49 10.57 2,962,551 -0.08(-0.79%)
Feb 08, 2005 10.56 10.70 10.54 10.66 2,519,197 +0.12(+1.13%)
Feb 07, 2005 10.66 10.68 10.52 10.54 3,120,912 -0.09(-0.86%)
Feb 04, 2005 10.48 10.77 10.46 10.63 6,383,320 +0.17(+1.67%)
Feb 03, 2005 10.15 10.48 10.15 10.45 4,837,157 +0.32(+3.18%)
Feb 02, 2005 10.01 10.15 9.991 10.13 4,363,789 +0.13(+1.33%)
Feb 01, 2005 9.830 10.05 9.823 9.998 4,462,121 +0.17(+1.71%)
Jan 31, 2005 9.788 9.865 9.760 9.830 2,640,112 +0.18(+1.89%)
Jan 28, 2005 9.599 9.662 9.501 9.648 2,529,488 +0.05(+0.51%)
Jan 27, 2005 9.571 9.641 9.564 9.599 2,122,866 -0.02(-0.22%)
Jan 26, 2005 9.620 9.648 9.557 9.620 1,880,894 +0.07(+0.73%)
Jan 25, 2005 9.718 9.788 9.550 9.550 2,581,370 -0.17(-1.73%)
Jan 24, 2005 9.697 9.774 9.648 9.718 2,331,537 +0.06(+0.58%)
Jan 21, 2005 9.655 9.746 9.613 9.662 2,252,070 +0.00(+0.00%)
Jan 20, 2005 9.578 9.704 9.578 9.662 2,941,255 +0.08(+0.88%)
Jan 19, 2005 9.683 9.781 9.550 9.578 2,439,302 -0.09(-0.94%)
Jan 18, 2005 9.446 9.767 9.446 9.669 4,608,476 +0.26(+2.75%)
Jan 14, 2005 9.411 9.446 9.320 9.411 2,092,423 +0.10(+1.05%)
Jan 13, 2005 9.313 9.480 9.264 9.313 3,881,273 +0.00(+0.00%)
Jan 12, 2005 9.075 9.341 8.956 9.313 3,074,604 +0.23(+2.54%)
Jan 11, 2005 9.103 9.145 8.970 9.082 2,017,530 -0.10(-1.07%)
Jan 10, 2005 9.054 9.243 8.921 9.180 2,995,281 +0.20(+2.18%)
Jan 07, 2005 9.082 9.236 8.977 8.984 1,292,185 -0.13(-1.46%)
Jan 06, 2005 9.110 9.166 8.767 9.117 2,728,725 +0.01(+0.08%)
Jan 05, 2005 9.201 9.243 9.096 9.110 2,964,695 -0.02(-0.23%)
Jan 04, 2005 9.473 9.529 9.124 9.131 3,205,095 -0.35(-3.69%)
Jan 03, 2005 9.564 9.613 9.390 9.480 2,880,226 -0.08(-0.88%)
Dec 31, 2004 9.550 9.592 9.494 9.564 1,813,290 +0.04(+0.44%)
Dec 30, 2004 9.460 9.536 9.411 9.522 1,876,606 +0.11(+1.19%)
Dec 29, 2004 9.446 9.480 9.369 9.411 2,640,398 +0.01(+0.07%)
Dec 28, 2004 9.341 9.439 9.327 9.404 2,055,691 +0.10(+1.05%)
Dec 27, 2004 9.215 9.362 9.201 9.306 2,060,408 +0.02(+0.23%)
Dec 23, 2004 9.390 9.425 9.250 9.285 2,085,277 -0.02(-0.23%)
Dec 22, 2004 9.187 9.397 9.173 9.306 2,912,241 +0.16(+1.76%)
Dec 21, 2004 8.865 9.313 8.851 9.145 5,363,264 +0.22(+2.51%)
Dec 20, 2004 8.816 8.991 8.802 8.921 2,870,793 +0.17(+2.00%)
Dec 17, 2004 8.620 8.886 8.620 8.746 3,520,102 -0.02(-0.24%)
Dec 16, 2004 8.823 8.928 8.641 8.767 2,329,536 -0.06(-0.63%)
Dec 15, 2004 8.620 8.830 8.564 8.823 2,744,018 +0.15(+1.78%)
Dec 14, 2004 8.739 8.809 8.571 8.669 1,692,804 -0.05(-0.56%)
Dec 13, 2004 8.606 8.739 8.585 8.718 2,677,415 +0.10(+1.14%)
Dec 10, 2004 8.515 8.734 8.515 8.620 2,865,505 +0.10(+1.23%)
Dec 09, 2004 8.634 8.641 8.515 8.515 4,073,793 -0.08(-0.98%)
Dec 08, 2004 8.746 8.760 8.543 8.599 2,964,266 -0.14(-1.60%)
Dec 07, 2004 8.872 8.956 8.739 8.739 4,352,355 -0.09(-1.03%)
Dec 06, 2004 8.711 8.830 8.676 8.830 2,098,998 +0.14(+1.61%)
Dec 03, 2004 8.543 8.725 8.536 8.690 2,926,963 +0.14(+1.64%)
Dec 02, 2004 8.620 8.683 8.550 8.550 3,277,987 -0.07(-0.81%)
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.