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

AES Corp (NY: AES )

17.80 +0.11 (+0.59%)
Streaming Delayed Price Updated: 12:18 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 (%)
Jun 28, 2013 8.471 8.563 8.393 8.478 10,093,070 +0.02(+0.25%)
Jun 27, 2013 8.464 8.556 8.414 8.457 10,423,935 +0.04(+0.42%)
Jun 26, 2013 8.308 8.464 8.280 8.421 7,421,627 +0.17(+2.06%)
Jun 25, 2013 8.139 8.330 8.061 8.252 8,650,737 +0.18(+2.28%)
Jun 24, 2013 8.047 8.195 7.948 8.068 8,284,856 -0.05(-0.61%)
Jun 21, 2013 8.139 8.209 7.898 8.117 10,927,473 +0.04(+0.44%)
Jun 20, 2013 8.223 8.301 8.047 8.082 10,264,947 -0.18(-2.14%)
Jun 19, 2013 8.577 8.605 8.259 8.259 10,091,080 -0.35(-4.03%)
Jun 18, 2013 8.683 8.697 8.584 8.605 10,007,226 -0.06(-0.65%)
Jun 17, 2013 8.782 8.824 8.612 8.662 6,384,309 -0.08(-0.89%)
Jun 14, 2013 8.775 8.839 8.690 8.740 3,258,926 -0.02(-0.24%)
Jun 13, 2013 8.605 8.775 8.570 8.761 4,490,184 +0.15(+1.72%)
Jun 12, 2013 8.768 8.789 8.556 8.612 5,148,895 -0.09(-1.06%)
Jun 11, 2013 8.598 8.761 8.528 8.704 6,698,526 +0.04(+0.41%)
Jun 10, 2013 8.846 8.874 8.655 8.669 5,542,489 -0.18(-2.00%)
Jun 07, 2013 8.711 8.916 8.683 8.846 5,854,470 +0.16(+1.87%)
Jun 06, 2013 8.528 8.718 8.499 8.683 8,411,591 +0.15(+1.74%)
Jun 05, 2013 8.634 8.662 8.499 8.535 6,897,139 -0.15(-1.71%)
Jun 04, 2013 8.704 8.754 8.609 8.683 8,894,035 -0.01(-0.08%)
Jun 03, 2013 8.634 8.761 8.510 8.690 11,113,072 +0.06(+0.74%)
May 31, 2013 8.683 8.846 8.627 8.627 7,955,943 -0.08(-0.89%)
May 30, 2013 8.768 8.952 8.697 8.704 6,359,885 -0.04(-0.48%)
May 29, 2013 8.718 8.789 8.535 8.747 9,396,060 -0.04(-0.40%)
May 28, 2013 9.015 9.030 8.676 8.782 10,864,928 -0.17(-1.90%)
May 24, 2013 9.051 9.072 8.909 8.952 4,090,483 -0.17(-1.86%)
May 23, 2013 9.015 9.175 8.870 9.121 8,408,389 +0.04(+0.47%)
May 22, 2013 9.199 9.362 9.015 9.079 11,188,731 -0.11(-1.23%)
May 21, 2013 9.143 9.228 9.079 9.192 11,919,711 +0.05(+0.54%)
May 20, 2013 9.178 9.206 9.086 9.143 5,742,722 -0.04(-0.46%)
May 17, 2013 9.107 9.192 9.093 9.185 6,975,850 +0.09(+1.01%)
May 16, 2013 9.199 9.235 9.037 9.093 11,738,571 -0.16(-1.68%)
May 15, 2013 9.291 9.383 9.178 9.249 15,360,908 +0.05(+0.54%)
May 13, 2013 9.362 9.362 9.164 9.199 8,280,479 -0.21(-2.25%)
May 10, 2013 9.192 9.418 8.994 9.411 17,097,564 +0.06(+0.68%)
May 09, 2013 9.751 9.758 9.319 9.348 11,062,150 -0.48(-4.89%)
May 08, 2013 9.843 9.899 9.744 9.829 6,826,736 -0.04(-0.43%)
May 07, 2013 9.779 9.885 9.730 9.871 7,090,203 +0.09(+0.94%)
May 06, 2013 9.765 9.800 9.687 9.779 3,885,208 +0.01(+0.07%)
May 03, 2013 9.836 9.846 9.751 9.772 6,617,334 -0.01(-0.07%)
May 02, 2013 9.800 9.814 9.687 9.779 5,322,723 +0.02(+0.22%)
May 01, 2013 9.800 9.857 9.715 9.758 5,551,287 -0.04(-0.43%)
Apr 30, 2013 9.680 9.857 9.631 9.800 15,503,999 +0.14(+1.46%)
Apr 29, 2013 9.546 9.715 9.510 9.659 9,707,362 +0.16(+1.71%)
Apr 26, 2013 9.510 9.524 9.461 9.496 11,616,463 +0.01(+0.07%)
Apr 25, 2013 9.348 9.588 9.278 9.489 10,420,234 +0.16(+1.66%)
Apr 24, 2013 9.292 9.362 9.214 9.334 5,273,903 +0.06(+0.68%)
Apr 23, 2013 9.165 9.306 9.094 9.271 7,045,499 +0.16(+1.78%)
Apr 22, 2013 9.080 9.172 8.953 9.108 5,446,712 +0.04(+0.39%)
Apr 19, 2013 8.834 9.080 8.834 9.073 7,211,577 +0.18(+1.98%)
Apr 18, 2013 8.911 8.939 8.834 8.897 9,147,370 -0.01(-0.16%)
Apr 17, 2013 9.010 9.024 8.788 8.911 13,893,490 -0.16(-1.79%)
Apr 16, 2013 8.989 9.094 8.957 9.073 5,370,460 +0.13(+1.42%)
Apr 15, 2013 9.214 9.306 8.925 8.946 7,950,987 -0.29(-3.13%)
Apr 12, 2013 9.073 9.235 9.059 9.235 5,909,238 +0.12(+1.31%)
Apr 11, 2013 9.073 9.151 9.059 9.116 6,542,680 +0.06(+0.62%)
Apr 10, 2013 8.975 9.116 8.932 9.059 7,477,857 +0.15(+1.66%)
Apr 09, 2013 8.911 8.967 8.819 8.911 9,702,773 +0.04(+0.40%)
Apr 08, 2013 8.742 8.890 8.714 8.876 12,693,695 +0.11(+1.29%)
Apr 05, 2013 8.721 8.869 8.714 8.763 9,310,637 -0.07(-0.80%)
Apr 04, 2013 8.791 8.897 8.777 8.834 4,622,662 +0.05(+0.56%)
Apr 03, 2013 8.826 8.862 8.749 8.784 6,951,229 -0.04(-0.40%)
Apr 02, 2013 8.841 8.848 8.763 8.819 4,346,087 +0.00(+0.00%)
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.