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 (%)
Jun 30, 2010 6.465 6.636 6.402 6.465 3,087 -0.01(-0.11%)
Jun 29, 2010 6.738 6.759 6.451 6.472 12,030,512 -0.43(-6.19%)
Jun 25, 2010 6.899 6.976 6.752 6.899 23,094,268 +0.13(+1.86%)
Jun 24, 2010 6.983 7.039 6.759 6.773 12,887,697 -0.24(-3.39%)
Jun 23, 2010 7.116 7.137 6.934 7.011 7,785,577 -0.10(-1.47%)
Jun 22, 2010 7.381 7.409 7.095 7.116 10,229,745 -0.26(-3.51%)
Jun 21, 2010 7.465 7.570 7.291 7.374 8,687,454 +0.02(+0.29%)
Jun 18, 2010 7.354 7.423 7.315 7.354 13,587,144 -0.06(-0.85%)
Jun 17, 2010 7.528 7.528 7.263 7.416 9,396,752 -0.03(-0.47%)
Jun 16, 2010 7.374 7.521 7.340 7.451 8,503,746 -0.07(-0.93%)
Jun 15, 2010 7.354 7.542 7.298 7.521 8,612,907 +0.26(+3.56%)
Jun 14, 2010 7.340 7.444 7.249 7.263 9,984,129 +0.00(+0.00%)
Jun 11, 2010 7.144 7.280 7.137 7.263 9,112,685 +0.01(+0.19%)
Jun 10, 2010 7.032 7.305 7.025 7.249 15,503,290 +0.39(+5.71%)
Jun 09, 2010 6.843 7.095 6.829 6.857 13,181,006 +0.07(+1.03%)
Jun 08, 2010 6.752 6.843 6.619 6.787 10,662,763 +0.06(+0.94%)
Jun 07, 2010 6.724 6.941 6.710 6.724 11,653,254 +0.01(+0.10%)
Jun 04, 2010 6.717 6.993 6.682 6.717 13,650,540 -0.27(-3.90%)
Jun 03, 2010 6.871 7.025 6.773 6.990 12,067,621 +0.10(+1.42%)
Jun 02, 2010 6.731 6.892 6.654 6.892 15,462,621 +0.27(+4.01%)
Jun 01, 2010 7.053 7.084 6.619 6.626 1,429 -0.56(-7.79%)
May 28, 2010 7.186 7.333 7.116 7.186 8,931,003 +0.03(+0.39%)
May 27, 2010 7.053 7.179 6.696 7.158 10,829,736 +0.22(+3.13%)
May 26, 2010 6.857 7.053 6.801 6.941 285 +0.20(+3.01%)
May 25, 2010 6.353 6.745 6.255 6.738 2,286 +0.20(+2.99%)
May 24, 2010 6.703 6.731 6.521 6.542 10,925,190 -0.19(-2.81%)
May 21, 2010 6.346 6.738 6.304 6.731 23,123,610 +0.28(+4.34%)
May 20, 2010 6.493 6.647 6.423 6.451 21,903,398 -0.42(-6.11%)
May 19, 2010 6.941 7.018 6.766 6.871 16,063,338 -0.13(-1.80%)
May 18, 2010 7.277 7.305 6.929 6.997 428 -0.25(-3.47%)
May 17, 2010 7.479 7.514 7.102 7.249 16,157,733 -0.21(-2.81%)
May 14, 2010 7.458 7.626 7.361 7.458 8,863,883 -0.17(-2.20%)
May 13, 2010 7.731 7.780 7.591 7.626 6,966,399 -0.05(-0.59%)
May 12, 2010 7.668 7.780 7.619 7.672 12,030,635 +0.12(+1.62%)
May 11, 2010 7.528 7.689 7.493 7.549 14,310,292 +0.10(+1.31%)
May 10, 2010 7.354 7.451 7.305 7.451 17,829,762 +0.53(+7.68%)
May 07, 2010 7.388 7.437 6.815 6.920 30,893,242 -0.57(-7.66%)
May 06, 2010 7.710 7.787 6.990 7.493 22,123,656 -0.29(-3.77%)
May 05, 2010 7.906 8.057 7.731 7.787 13,887,506 -0.34(-4.13%)
May 04, 2010 8.284 8.312 8.067 8.123 14,000,789 -0.31(-3.73%)
May 03, 2010 8.144 8.466 8.067 8.438 13,818,509 +0.36(+4.51%)
Apr 30, 2010 8.256 8.326 8.074 8.074 8,906,207 -0.11(-1.37%)
Apr 29, 2010 8.214 8.333 8.144 8.186 8,154,649 +0.01(+0.17%)
Apr 28, 2010 8.228 8.340 8.081 8.172 10,823,001 +0.02(+0.26%)
Apr 27, 2010 8.480 8.480 8.144 8.151 20,912,632 -0.35(-4.12%)
Apr 26, 2010 8.662 8.662 8.480 8.501 15,828,745 -0.15(-1.78%)
Apr 23, 2010 8.648 8.718 8.529 8.655 12,299,013 +0.02(+0.24%)
Apr 22, 2010 8.515 8.669 8.354 8.634 14,903,475 +0.05(+0.57%)
Apr 21, 2010 8.585 8.588 8.319 8.585 41,448 +0.23(+2.76%)
Apr 20, 2010 8.123 8.368 8.116 8.354 12,038,908 +0.27(+3.29%)
Apr 19, 2010 8.032 8.144 8.032 8.088 12,568,006 +0.00(+0.00%)
Apr 16, 2010 8.221 8.270 8.022 8.088 28,148,634 -0.15(-1.78%)
Apr 15, 2010 8.137 8.340 8.088 8.235 11,130,743 +0.10(+1.20%)
Apr 14, 2010 7.906 8.172 7.871 8.137 13,035,056 +0.26(+3.29%)
Apr 13, 2010 7.892 7.906 7.759 7.878 9,838,404 -0.01(-0.18%)
Apr 12, 2010 7.948 8.018 7.871 7.892 7,844,276 +0.00(+0.00%)
Apr 09, 2010 7.913 7.969 7.836 7.892 11,305,856 +0.00(+0.00%)
Apr 08, 2010 7.927 7.962 7.857 7.892 11,101,988 -0.08(-1.05%)
Apr 07, 2010 8.242 8.270 7.948 7.976 11,199,053 -0.29(-3.47%)
Apr 06, 2010 8.067 8.298 8.032 8.263 12,392,654 +0.15(+1.90%)
Apr 05, 2010 7.955 8.137 7.885 8.109 16,244,730 +0.20(+2.57%)
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.