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

AES Corp (NY: AES )

17.38 -0.32 (-1.78%)
Streaming Delayed Price Updated: 9:40 AM 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 (%)
May 31, 2018 10.45 10.65 10.45 10.56 8,267,050 +0.07(+0.63%)
May 30, 2018 10.29 10.52 10.23 10.49 9,488,504 +0.22(+2.09%)
May 29, 2018 10.24 10.34 10.18 10.28 6,049,608 +0.00(+0.00%)
May 25, 2018 10.28 10.28 10.28 0 +0.02(+0.16%)
May 24, 2018 10.12 10.29 10.06 10.26 5,015,028 +0.17(+1.64%)
May 23, 2018 10.04 10.12 9.994 10.09 6,096,704 -0.01(-0.08%)
May 22, 2018 10.04 10.15 10.01 10.10 6,405,970 +0.12(+1.16%)
May 21, 2018 9.927 10.04 9.886 9.985 7,111,813 +0.11(+1.09%)
May 18, 2018 9.985 9.987 9.772 9.878 8,299,335 -0.10(-1.00%)
May 17, 2018 10.17 10.20 9.940 9.977 9,834,596 -0.19(-1.87%)
May 16, 2018 10.09 10.20 10.03 10.17 6,070,273 -0.02(-0.16%)
May 15, 2018 10.18 10.22 10.12 10.18 7,495,537 -0.04(-0.40%)
May 14, 2018 10.20 10.27 10.18 10.23 6,530,084 +0.05(+0.49%)
May 11, 2018 10.22 10.25 10.13 10.18 4,808,859 -0.02(-0.16%)
May 10, 2018 10.02 10.20 9.994 10.19 5,081,949 +0.20(+1.99%)
May 09, 2018 9.828 10.01 9.743 9.994 9,776,168 +0.28(+2.90%)
May 08, 2018 10.06 10.08 9.654 9.712 19,171,310 -0.53(-5.17%)
May 07, 2018 10.20 10.25 10.09 10.24 15,861,923 +0.03(+0.32%)
May 04, 2018 10.17 10.27 10.13 10.21 4,064,944 +0.02(+0.24%)
May 03, 2018 10.09 10.20 9.977 10.18 7,195,434 +0.09(+0.90%)
May 02, 2018 10.08 10.18 10.04 10.09 9,440,415 -0.02(-0.16%)
May 01, 2018 10.14 10.15 10.01 10.11 6,884,700 -0.02(-0.24%)
Apr 30, 2018 10.11 10.19 10.08 10.13 9,460,829 +0.05(+0.49%)
Apr 27, 2018 9.962 10.20 9.945 10.08 7,905,957 +0.11(+1.15%)
Apr 26, 2018 9.880 10.04 9.831 9.970 6,392,345 +0.11(+1.16%)
Apr 25, 2018 9.790 9.872 9.749 9.855 7,129,390 +0.02(+0.25%)
Apr 24, 2018 9.716 9.921 9.691 9.831 10,116,590 +0.11(+1.18%)
Apr 23, 2018 9.560 9.765 9.528 9.716 10,899,114 +0.20(+2.07%)
Apr 20, 2018 9.618 9.618 9.487 9.519 4,012,700 -0.11(-1.11%)
Apr 19, 2018 9.601 9.642 9.536 9.626 5,158,262 +0.00(+0.00%)
Apr 18, 2018 9.651 9.671 9.589 9.626 7,808,271 +0.01(+0.09%)
Apr 17, 2018 9.478 9.691 9.397 9.618 7,853,203 +0.14(+1.47%)
Apr 16, 2018 9.347 9.487 9.306 9.478 7,847,886 +0.19(+2.03%)
Apr 13, 2018 9.282 9.356 9.261 9.290 3,120,367 +0.04(+0.44%)
Apr 12, 2018 9.347 9.364 9.216 9.249 6,793,334 -0.11(-1.14%)
Apr 11, 2018 9.323 9.421 9.319 9.356 4,670,606 -0.01(-0.09%)
Apr 10, 2018 9.429 9.429 9.315 9.364 5,512,860 +0.03(+0.35%)
Apr 09, 2018 9.356 9.433 9.282 9.331 7,430,518 -0.02(-0.26%)
Apr 06, 2018 9.397 9.470 9.335 9.356 8,465,455 -0.07(-0.70%)
Apr 05, 2018 9.347 9.478 9.265 9.421 7,662,562 +0.09(+0.97%)
Apr 04, 2018 9.380 9.470 9.253 9.331 15,752,534 -0.09(-0.96%)
Apr 03, 2018 9.298 9.438 9.167 9.421 10,672,229 +0.11(+1.14%)
Apr 02, 2018 9.323 9.392 9.196 9.315 16,805,366 +0.00(+0.00%)
Mar 29, 2018 9.315 9.315 9.315 0 +0.11(+1.25%)
Mar 28, 2018 8.995 9.200 8.962 9.200 15,054,322 +0.23(+2.56%)
Mar 27, 2018 8.880 9.102 8.876 8.971 8,536,744 +0.09(+1.01%)
Mar 26, 2018 8.815 8.921 8.729 8.880 7,042,852 +0.10(+1.12%)
Mar 23, 2018 8.938 9.028 8.749 8.782 7,978,450 -0.08(-0.92%)
Mar 22, 2018 8.848 9.040 8.758 8.864 9,629,684 +0.02(+0.19%)
Mar 21, 2018 8.782 8.971 8.741 8.848 6,943,025 +0.07(+0.84%)
Mar 20, 2018 8.848 8.897 8.708 8.774 7,762,974 -0.05(-0.56%)
Mar 19, 2018 8.913 8.930 8.766 8.823 6,892,630 -0.06(-0.65%)
Mar 16, 2018 8.790 8.938 8.766 8.880 8,942,295 +0.12(+1.40%)
Mar 15, 2018 8.758 8.819 8.594 8.758 11,594,873 -0.01(-0.09%)
Mar 14, 2018 8.766 8.831 8.725 8.766 5,291,330 +0.02(+0.28%)
Mar 13, 2018 8.839 8.872 8.700 8.741 7,063,206 -0.06(-0.65%)
Mar 12, 2018 8.889 8.913 8.700 8.799 9,131,752 -0.09(-1.01%)
Mar 09, 2018 8.897 8.897 8.725 8.889 7,076,547 +0.01(+0.09%)
Mar 08, 2018 8.880 8.962 8.872 8.880 6,609,626 +0.03(+0.37%)
Mar 07, 2018 8.774 8.848 8,689,008 -0.11(-1.19%)
Mar 06, 2018 9.044 9.085 8.872 8.954 9,920,047 -0.04(-0.46%)
Mar 05, 2018 8.930 9.003 8.848 8.995 14,736,420 +0.10(+1.10%)
Mar 02, 2018 8.930 9.012 8.766 8.897 9,427,840 -0.08(-0.91%)
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.