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

AES Corp (NY: AES )

13.60 -0.05 (-0.37%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Nov 30, 2011 8.309 8.389 8.226 8.368 10,168,544 +0.30(+3.69%)
Nov 29, 2011 8.077 8.153 7.932 8.070 8,333,888 +0.16(+2.01%)
Nov 28, 2011 7.904 8.049 7.849 7.911 9,056,998 +0.23(+2.98%)
Nov 25, 2011 7.668 7.793 7.668 7.682 2,134,010 -0.02(-0.27%)
Nov 23, 2011 7.724 7.772 7.592 7.703 12,452,197 -0.09(-1.16%)
Nov 22, 2011 7.925 7.973 7.696 7.793 10,161,723 -0.17(-2.09%)
Nov 21, 2011 8.036 8.042 7.814 7.959 8,575,022 -0.18(-2.21%)
Nov 18, 2011 8.042 8.181 8.001 8.139 9,042,940 +0.18(+2.26%)
Nov 17, 2011 8.084 8.091 7.873 7.959 11,100,386 -0.15(-1.79%)
Nov 16, 2011 8.070 8.257 8.008 8.105 7,715,864 -0.08(-1.02%)
Nov 15, 2011 8.070 8.230 8.042 8.188 5,263,265 +0.08(+1.03%)
Nov 14, 2011 8.063 8.167 8.029 8.105 6,072,610 -0.06(-0.68%)
Nov 11, 2011 8.126 8.160 8.036 8.160 5,086,673 +0.21(+2.61%)
Nov 10, 2011 8.049 8.084 7.862 7.952 6,864,554 +0.05(+0.61%)
Nov 09, 2011 8.174 8.174 7.869 7.904 10,857,830 -0.49(-5.86%)
Nov 08, 2011 8.278 8.410 8.202 8.396 7,159,221 +0.13(+1.59%)
Nov 07, 2011 8.209 8.285 8.160 8.264 7,848,291 +0.01(+0.17%)
Nov 04, 2011 8.292 8.389 8.039 8.250 11,577,065 +0.23(+2.85%)
Nov 03, 2011 7.897 8.084 7.828 8.022 8,424,405 +0.20(+2.57%)
Nov 02, 2011 7.703 7.911 7.675 7.821 8,397,275 +0.24(+3.20%)
Nov 01, 2011 7.481 7.762 7.481 7.578 10,306,282 -0.19(-2.50%)
Oct 31, 2011 7.959 7.966 7.772 7.772 7,267,246 -0.30(-3.69%)
Oct 28, 2011 7.966 8.105 7.828 8.070 7,796,039 +0.10(+1.22%)
Oct 27, 2011 7.821 8.105 7.821 7.973 14,396,334 +0.38(+5.02%)
Oct 26, 2011 7.710 7.793 7.523 7.592 9,416,763 +0.10(+1.29%)
Oct 25, 2011 7.731 7.731 7.481 7.495 7,539,901 -0.28(-3.65%)
Oct 24, 2011 7.772 7.890 7.710 7.779 8,115,838 +0.03(+0.36%)
Oct 21, 2011 7.585 7.755 7.585 7.752 8,068,550 +0.26(+3.42%)
Oct 20, 2011 7.468 7.519 7.322 7.495 8,069,070 +0.02(+0.28%)
Oct 19, 2011 7.419 7.599 7.377 7.474 9,690,110 +0.06(+0.84%)
Oct 18, 2011 7.107 7.495 7.052 7.412 14,318,817 +0.31(+4.39%)
Oct 17, 2011 7.260 7.287 7.087 7.100 7,165,315 -0.18(-2.47%)
Oct 14, 2011 7.308 7.377 7.260 7.280 7,388,781 +0.08(+1.15%)
Oct 13, 2011 7.177 7.242 7.024 7.197 8,957,945 -0.06(-0.76%)
Oct 12, 2011 7.114 7.329 7.087 7.253 7,954,936 +0.18(+2.55%)
Oct 11, 2011 7.107 7.246 7.062 7.073 7,532,875 -0.10(-1.35%)
Oct 10, 2011 7.107 7.260 7.038 7.170 7,736,581 +0.23(+3.29%)
Oct 07, 2011 7.073 7.080 6.830 6.941 9,278,721 -0.10(-1.38%)
Oct 06, 2011 6.990 7.080 6.951 7.038 9,487,001 +0.28(+4.10%)
Oct 05, 2011 6.560 6.778 6.435 6.761 11,904,506 +0.22(+3.39%)
Oct 04, 2011 6.435 6.539 6.234 6.539 14,050,192 +0.00(+0.00%)
Oct 03, 2011 6.754 6.823 6.539 6.539 10,653,171 -0.22(-3.28%)
Sep 30, 2011 7.010 7.010 6.761 6.761 10,947,100 -0.35(-4.87%)
Sep 29, 2011 7.059 7.121 6.955 7.107 10,074,577 +0.21(+3.12%)
Sep 28, 2011 7.073 7.142 6.886 6.893 11,430,022 -0.17(-2.36%)
Sep 27, 2011 7.156 7.232 7.017 7.059 13,437,632 +0.08(+1.19%)
Sep 26, 2011 6.941 6.996 6.733 6.976 11,722,719 +0.14(+2.03%)
Sep 23, 2011 6.789 7.024 6.754 6.837 14,282,070 +0.03(+0.41%)
Sep 22, 2011 6.920 6.941 6.712 6.809 21,904,944 -0.37(-5.12%)
Sep 21, 2011 7.405 7.509 7.170 7.177 11,190,380 -0.25(-3.36%)
Sep 20, 2011 7.592 7.668 7.398 7.426 9,414,047 -0.15(-1.92%)
Sep 19, 2011 7.530 7.606 7.502 7.571 9,112,252 -0.09(-1.18%)
Sep 16, 2011 7.599 7.724 7.571 7.661 8,836,635 +0.12(+1.56%)
Sep 15, 2011 7.412 7.544 7.343 7.544 9,842,655 +0.21(+2.83%)
Sep 14, 2011 7.232 7.419 7.170 7.336 9,459,902 +0.15(+2.02%)
Sep 13, 2011 7.225 7.280 7.121 7.190 10,084,435 -0.01(-0.19%)
Sep 12, 2011 6.983 7.211 6.983 7.204 10,407,147 +0.05(+0.68%)
Sep 09, 2011 7.267 7.335 7.073 7.156 11,076,721 -0.24(-3.28%)
Sep 08, 2011 7.530 7.606 7.384 7.398 10,245,386 -0.12(-1.66%)
Sep 07, 2011 7.440 7.606 7.315 7.523 15,870,299 +0.23(+3.13%)
Sep 06, 2011 6.906 7.315 6.844 7.294 16,859,104 +0.15(+2.03%)
Sep 02, 2011 7.225 7.274 7.087 7.149 7,904,634 -0.22(-3.01%)
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.