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: 4:10 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 (%)
Sep 30, 2011 7.081 7.081 6.829 6.829 10,838,414 -0.35(-4.87%)
Sep 29, 2011 7.130 7.193 7.025 7.179 9,974,553 +0.22(+3.12%)
Sep 28, 2011 7.144 7.214 6.955 6.962 11,316,541 -0.17(-2.36%)
Sep 27, 2011 7.228 7.305 7.088 7.130 13,304,219 +0.08(+1.19%)
Sep 26, 2011 7.011 7.067 6.801 7.046 11,606,332 +0.14(+2.03%)
Sep 23, 2011 6.857 7.095 6.822 6.906 14,140,274 +0.03(+0.41%)
Sep 22, 2011 6.990 7.011 6.780 6.878 21,687,466 -0.37(-5.12%)
Sep 21, 2011 7.479 7.584 7.242 7.249 11,079,279 -0.25(-3.36%)
Sep 20, 2011 7.668 7.745 7.472 7.500 9,320,581 -0.15(-1.92%)
Sep 19, 2011 7.605 7.682 7.577 7.647 9,021,783 -0.09(-1.18%)
Sep 16, 2011 7.675 7.801 7.647 7.738 8,748,902 +0.12(+1.56%)
Sep 15, 2011 7.486 7.619 7.416 7.619 9,744,934 +0.21(+2.83%)
Sep 14, 2011 7.305 7.493 7.242 7.409 9,365,981 +0.15(+2.02%)
Sep 13, 2011 7.298 7.354 7.193 7.263 9,984,314 -0.01(-0.19%)
Sep 12, 2011 7.053 7.284 7.053 7.277 10,303,821 +0.05(+0.68%)
Sep 09, 2011 7.340 7.409 7.144 7.228 10,966,748 -0.24(-3.28%)
Sep 08, 2011 7.605 7.682 7.458 7.472 10,143,667 -0.13(-1.66%)
Sep 07, 2011 7.514 7.682 7.388 7.598 15,712,734 +0.23(+3.13%)
Sep 06, 2011 6.976 7.388 6.913 7.367 16,691,721 +0.15(+2.03%)
Sep 02, 2011 7.298 7.347 7.158 7.221 7,826,155 -0.22(-3.01%)
Sep 01, 2011 7.591 7.640 7.437 7.444 9,500,618 -0.15(-2.03%)
Aug 31, 2011 7.535 7.654 7.500 7.598 7,512,393 +0.15(+1.97%)
Aug 30, 2011 7.577 7.619 7.427 7.451 8,498,294 -0.15(-2.02%)
Aug 29, 2011 7.388 7.612 7.381 7.605 6,331,364 +0.36(+5.02%)
Aug 26, 2011 7.109 7.326 6.927 7.242 7,654,526 +0.08(+1.17%)
Aug 25, 2011 7.479 7.525 7.060 7.158 11,695,609 -0.30(-4.03%)
Aug 24, 2011 7.263 7.479 7.259 7.458 6,569,031 +0.13(+1.81%)
Aug 23, 2011 7.151 7.326 7.032 7.326 8,285,320 +0.21(+2.95%)
Aug 22, 2011 7.291 7.430 7.025 7.116 12,970,118 -0.01(-0.10%)
Aug 19, 2011 7.214 7.347 7.105 7.123 11,764,992 -0.19(-2.58%)
Aug 18, 2011 7.416 7.451 7.151 7.312 16,724,139 -0.32(-4.22%)
Aug 17, 2011 7.675 7.857 7.563 7.633 9,739,056 +0.02(+0.28%)
Aug 16, 2011 7.640 7.710 7.521 7.612 8,873,203 -0.10(-1.27%)
Aug 15, 2011 7.416 7.724 7.416 7.710 8,335,255 +0.36(+4.85%)
Aug 12, 2011 7.340 7.539 7.319 7.354 13,107,930 +0.06(+0.77%)
Aug 11, 2011 6.794 7.388 6.794 7.298 22,867,508 +0.52(+7.75%)
Aug 10, 2011 6.780 6.934 6.591 6.773 21,695,488 -0.15(-2.22%)
Aug 09, 2011 7.305 6.962 6.521 6.927 17,959,374 +0.21(+3.12%)
Aug 08, 2011 7.305 7.333 6.451 6.717 23,755,554 -0.85(-11.28%)
Aug 05, 2011 7.696 7.801 7.340 7.570 20,344,262 +0.05(+0.65%)
Aug 04, 2011 8.011 8.053 7.521 7.521 16,475,708 -0.66(-8.04%)
Aug 03, 2011 8.193 8.249 7.927 8.179 14,783,387 -0.03(-0.34%)
Aug 02, 2011 8.431 8.487 8.186 8.207 15,494,375 -0.31(-3.69%)
Aug 01, 2011 8.669 8.697 8.438 8.522 7,883,974 -0.09(-1.06%)
Jul 29, 2011 8.641 8.779 8.522 8.613 8,071,638 -0.10(-1.20%)
Jul 28, 2011 8.879 8.907 8.704 8.718 9,800,281 -0.17(-1.97%)
Jul 27, 2011 8.900 8.984 8.879 8.893 13,858,440 -0.06(-0.70%)
Jul 26, 2011 9.026 9.026 8.879 8.956 6,935,438 -0.06(-0.62%)
Jul 25, 2011 8.809 9.061 8.781 9.012 12,988,039 +0.14(+1.58%)
Jul 22, 2011 8.963 8.963 8.830 8.872 3,330,050 -0.07(-0.78%)
Jul 21, 2011 8.865 8.956 8.844 8.942 9,444,872 +0.14(+1.59%)
Jul 20, 2011 8.788 8.865 8.739 8.802 5,278,192 +0.03(+0.40%)
Jul 19, 2011 8.641 8.788 8.620 8.767 8,905,921 +0.17(+1.95%)
Jul 18, 2011 8.697 8.725 8.508 8.599 8,513,486 -0.17(-1.99%)
Jul 15, 2011 8.844 8.865 8.690 8.774 6,376,108 -0.03(-0.32%)
Jul 14, 2011 8.872 8.956 8.767 8.802 8,518,973 -0.08(-0.94%)
Jul 13, 2011 8.886 8.984 8.858 8.886 9,351,003 +0.03(+0.40%)
Jul 12, 2011 8.865 8.977 8.851 8.851 6,946,185 -0.07(-0.78%)
Jul 11, 2011 9.019 9.019 8.893 8.921 5,836,524 -0.22(-2.37%)
Jul 08, 2011 9.096 9.145 9.026 9.138 5,478,514 -0.05(-0.53%)
Jul 07, 2011 9.152 9.236 9.131 9.187 8,120,240 +0.11(+1.23%)
Jul 06, 2011 8.991 9.096 8.900 9.075 9,627,767 +0.09(+1.01%)
Jul 05, 2011 9.131 9.208 8.956 8.984 10,468,503 -0.10(-1.08%)
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.