Indicators

AES Corp (NY: AES )

17.21 +0.08 (+0.47%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	8.315	8.443	8.160	8.259	9,908,214	-0.01(-0.09%)
Feb 25, 2010	8.209	8.308	8.132	8.266	9,008,986	-0.07(-0.85%)
Feb 24, 2010	8.351	8.379	8.195	8.337	8,994,120	+0.02(+0.25%)
Feb 23, 2010	8.450	8.499	8.301	8.315	7,701,333	-0.16(-1.92%)
Feb 22, 2010	8.683	8.683	8.435	8.478	6,895,352	-0.13(-1.48%)
Feb 19, 2010	8.443	8.605	8.372	8.605	9,491,198	+0.11(+1.25%)
Feb 18, 2010	8.464	8.563	8.435	8.499	10,305,513	+0.00(+0.00%)
Feb 17, 2010	8.428	8.506	8.322	8.499	15,762,859	+0.13(+1.52%)
Feb 16, 2010	8.414	8.435	8.259	8.372	26,485,742	+0.06(+0.68%)
Feb 12, 2010	8.330	8.315	8.315	8.315	15,327,446	-0.13(-1.51%)
Feb 11, 2010	8.407	8.464	8.294	8.443	11,505,351	+0.01(+0.08%)
Feb 10, 2010	8.584	8.584	8.337	8.435	11,538,170	-0.13(-1.57%)
Feb 09, 2010	8.435	8.711	8.407	8.570	13,333,003	+0.27(+3.23%)
Feb 08, 2010	8.337	8.471	8.238	8.301	7,428,752	+0.01(+0.17%)
Feb 05, 2010	8.351	8.443	8.096	8.287	13,800,300	-0.08(-0.93%)
Feb 04, 2010	9.022	9.064	8.351	8.365	23,335,846	-0.75(-8.22%)
Feb 03, 2010	9.177	9.312	9.078	9.114	4,765,312	-0.16(-1.68%)
Feb 02, 2010	9.100	9.290	9.015	9.269	5,909,847	+0.23(+2.54%)

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.