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 (%)
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%)
Dec 01, 2008 5.206 5.206 4.793 4.835 13,049,209 -0.55(-10.14%)
Nov 28, 2008 5.213 5.471 5.213 5.380 5,075,250 +0.08(+1.45%)
Nov 26, 2008 5.101 5.317 4.947 5.303 9,696,095 +0.06(+1.20%)
Nov 25, 2008 5.387 5.394 4.933 5.241 14,614,182 +0.20(+3.88%)
Nov 24, 2008 5.199 5.247 4.954 5.045 14,188,437 -0.03(-0.69%)
Nov 21, 2008 4.968 5.108 4.569 5.080 14,705,247 +0.26(+5.37%)
Nov 20, 2008 5.066 5.408 4.716 4.821 20,794,894 -0.46(-8.74%)
Nov 19, 2008 5.590 5.730 5.255 5.282 12,272,400 -0.34(-6.09%)
Nov 18, 2008 5.709 5.877 5.429 5.625 11,577,969 -0.11(-1.95%)
Nov 17, 2008 5.681 6.087 5.527 5.737 13,339,647 -0.06(-0.97%)
Nov 14, 2008 5.611 6.171 5.415 5.793 0 +0.01(+0.24%)
Nov 13, 2008 5.192 5.940 5.136 5.779 32,572,022 +0.64(+12.38%)
Nov 12, 2008 4.863 5.352 4.814 5.143 12,492,848 +0.12(+2.37%)
Nov 11, 2008 5.296 5.331 4.695 5.024 15,212,176 -0.36(-6.63%)
Nov 10, 2008 6.255 6.500 5.247 5.380 14,035,473 -0.55(-9.32%)
Nov 07, 2008 4.786 5.996 4.786 5.933 18,351,050 +1.31(+28.29%)
Nov 06, 2008 5.087 5.185 4.506 4.625 11,306,810 -0.44(-8.70%)
Nov 05, 2008 5.282 5.324 4.968 5.066 12,980,714 -0.38(-6.94%)
Nov 04, 2008 5.702 5.800 5.247 5.443 12,556,812 -0.10(-1.77%)
Nov 03, 2008 5.457 5.716 5.331 5.541 7,679,749 -0.03(-0.63%)
Oct 31, 2008 5.744 5.814 5.213 5.576 11,867,456 -0.09(-1.60%)
Oct 30, 2008 5.436 6.283 5.401 5.667 18,020,686 +0.36(+6.72%)
Oct 29, 2008 5.450 5.625 5.108 5.310 14,445,655 -0.18(-3.31%)
Oct 28, 2008 5.247 5.527 4.408 5.492 18,289,788 +0.53(+10.72%)
Oct 27, 2008 5.394 5.485 4.926 4.961 8,229,299 -0.54(-9.80%)
Oct 24, 2008 5.387 5.597 4.940 5.499 14,172,795 -0.39(-6.65%)
Oct 23, 2008 5.842 6.283 5.485 5.891 19,235,592 +0.08(+1.32%)
Oct 22, 2008 6.717 6.801 5.632 5.814 16,851,548 -1.08(-15.72%)
Oct 21, 2008 6.850 7.186 6.626 6.899 12,329,336 -0.02(-0.30%)
Oct 20, 2008 5.772 6.934 5.772 6.920 21,092,678 +1.21(+21.20%)
Oct 17, 2008 5.282 6.108 5.171 5.709 0 +0.29(+5.43%)
Oct 16, 2008 5.695 5.954 5.255 5.415 18,577,952 -0.26(-4.56%)
Oct 15, 2008 6.066 6.122 5.513 5.674 13,894,861 -0.57(-9.18%)
Oct 14, 2008 6.906 7.158 5.898 6.248 19,769,790 -0.38(-5.70%)
Oct 13, 2008 5.730 6.626 5.352 6.626 10,730,703 +1.29(+24.12%)
Oct 10, 2008 5.744 5.744 4.660 5.338 24,446,776 -0.70(-11.59%)
Oct 09, 2008 6.374 6.479 5.870 6.038 14,113,936 -0.32(-5.06%)
Oct 08, 2008 6.360 6.843 6.227 6.360 21,192,594 -0.05(-0.76%)
Oct 07, 2008 6.283 6.503 6.087 6.409 22,702,278 +0.23(+3.74%)
Oct 06, 2008 6.787 7.528 5.863 6.178 19,435,614 -0.76(-10.99%)
Oct 03, 2008 7.409 7.556 6.871 6.941 0 -0.37(-5.07%)
Oct 02, 2008 7.836 7.920 7.172 7.312 9,623,555 -0.58(-7.36%)
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.