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

AES Corp (NY: AES )

17.86 UNCHANGED
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, 2018 9.241 9.274 8.897 8.905 12,448,770 -0.29(-3.12%)
Feb 27, 2018 8.807 9.216 8.659 9.192 26,949,518 +0.63(+7.37%)
Feb 26, 2018 8.610 8.635 8.479 8.561 13,133,298 -0.03(-0.38%)
Feb 23, 2018 8.487 8.618 8.459 8.594 5,703,299 +0.16(+1.84%)
Feb 22, 2018 8.545 8.438 8,186,770 +0.06(+0.68%)
Feb 21, 2018 8.553 8.657 8.381 8.381 6,549,492 -0.14(-1.63%)
Feb 20, 2018 8.512 8.635 8.487 8.520 9,115,114 -0.04(-0.48%)
Feb 16, 2018 8.561 8.561 8.561 0 -0.06(-0.67%)
Feb 15, 2018 8.487 8.618 8.454 8.618 8,713,647 +0.20(+2.43%)
Feb 14, 2018 8.381 8.463 8.307 8.413 7,240,311 -0.04(-0.48%)
Feb 13, 2018 8.405 8.512 8.323 8.454 7,705,054 +0.04(+0.49%)
Feb 12, 2018 8.381 8.467 8.217 8.413 10,996,656 +0.06(+0.69%)
Feb 09, 2018 8.299 8.422 8.082 8.356 12,579,120 +0.11(+1.39%)
Feb 08, 2018 8.553 8.561 8.233 8.241 15,928,830 -0.34(-4.01%)
Feb 07, 2018 8.684 8.831 8.573 8.586 10,665,049 -0.08(-0.95%)
Feb 06, 2018 8.520 8.717 8.315 8.667 14,276,874 -0.07(-0.84%)
Feb 05, 2018 9.102 9.110 8.635 8.741 14,518,488 -0.37(-4.05%)
Feb 02, 2018 9.298 9.413 9.102 9.110 12,353,117 -0.32(-3.39%)
Feb 01, 2018 9.495 9.560 9.388 9.429 8,277,322 -0.04(-0.43%)
Jan 31, 2018 9.462 9.532 9.429 9.470 29,917,310 +0.07(+0.70%)
Jan 30, 2018 9.542 9.599 9.372 9.405 15,539,411 -0.16(-1.69%)
Jan 29, 2018 9.461 9.656 9.401 9.567 15,909,279 +0.07(+0.77%)
Jan 26, 2018 9.356 9.510 9.308 9.494 11,259,878 +0.19(+2.00%)
Jan 25, 2018 9.032 9.316 9.024 9.308 14,441,519 +0.27(+2.96%)
Jan 24, 2018 9.227 9.243 8.959 9.040 17,656,096 -0.21(-2.28%)
Jan 23, 2018 9.154 9.372 9.137 9.251 13,397,376 +0.03(+0.35%)
Jan 22, 2018 9.559 9.567 9.137 9.218 21,887,630 -0.30(-3.15%)
Jan 19, 2018 9.389 9.518 9.308 9.518 18,554,680 +0.18(+1.91%)
Jan 18, 2018 9.567 9.680 9.202 9.340 37,243,452 +0.66(+7.56%)
Jan 17, 2018 8.724 8.789 8.668 8.684 8,787,326 +0.03(+0.37%)
Jan 16, 2018 8.992 9.008 8.643 8.651 15,315,690 -0.29(-3.26%)
Jan 12, 2018 8.943 8.943 8.943 0 +0.06(+0.73%)
Jan 11, 2018 8.724 8.898 8.708 8.878 10,175,499 +0.15(+1.67%)
Jan 10, 2018 8.692 8.749 8.619 8.732 6,204,803 +0.02(+0.19%)
Jan 09, 2018 8.773 8.838 8.708 8.716 11,495,072 -0.09(-1.01%)
Jan 08, 2018 8.830 8.854 8.769 8.805 8,257,536 +0.00(+0.00%)
Jan 05, 2018 8.797 8.846 8.732 8.805 6,651,656 +0.03(+0.37%)
Jan 04, 2018 8.781 8.886 8.773 8.773 6,357,570 -0.03(-0.37%)
Jan 03, 2018 8.789 8.886 8.741 8.805 7,630,607 -0.01(-0.09%)
Jan 02, 2018 8.805 8.846 8.732 8.813 5,634,926 +0.04(+0.46%)
Dec 29, 2017 8.773 8.773 8.773 0 +0.06(+0.65%)
Dec 28, 2017 8.676 8.724 8.595 8.716 4,154,977 +0.07(+0.84%)
Dec 27, 2017 8.651 8.700 8.591 8.643 3,709,876 +0.02(+0.28%)
Dec 26, 2017 8.708 8.781 8.603 8.619 3,955,369 -0.06(-0.65%)
Dec 22, 2017 8.595 8.692 8.570 8.676 4,475,463 +0.07(+0.85%)
Dec 21, 2017 8.579 8.651 8.473 8.603 7,494,357 +0.03(+0.38%)
Dec 20, 2017 8.627 8.639 8.449 8.570 9,841,563 -0.06(-0.66%)
Dec 19, 2017 8.862 8.894 8.603 8.627 14,475,509 -0.24(-2.74%)
Dec 18, 2017 8.732 8.907 8.692 8.870 13,737,790 +0.12(+1.39%)
Dec 15, 2017 8.651 8.927 8.651 8.749 28,265,940 +0.14(+1.60%)
Dec 14, 2017 8.587 8.745 8.506 8.611 6,898,132 -0.02(-0.19%)
Dec 13, 2017 8.716 8.724 8.538 8.627 7,154,672 -0.06(-0.65%)
Dec 12, 2017 8.684 8.822 8.676 8.684 5,384,188 -0.11(-1.29%)
Dec 11, 2017 8.716 8.870 8.700 8.797 6,510,108 +0.08(+0.93%)
Dec 08, 2017 8.684 8.741 8.643 8.716 5,364,342 +0.05(+0.56%)
Dec 07, 2017 8.684 8.700 8.579 8.668 7,583,210 -0.11(-1.20%)
Dec 06, 2017 8.749 8.862 8.692 8.773 9,962,531 +0.09(+1.03%)
Dec 05, 2017 8.749 8.757 8.651 8.684 6,062,314 -0.04(-0.46%)
Dec 04, 2017 8.659 8.659 8.619 8.724 6,240,481 +0.08(+0.94%)
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.