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

AES Corp (NY: AES )

17.86 +0.17 (+0.98%)
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 (%)
Nov 28, 2014 9.950 10.03 9.943 10.01 4,125,276 +0.04(+0.36%)
Nov 26, 2014 10.03 9.972 9.972 9.972 4,708,036 -0.07(-0.72%)
Nov 25, 2014 10.12 10.14 9.993 10.04 9,066,065 -0.12(-1.14%)
Nov 24, 2014 10.20 10.23 10.12 10.16 5,858,830 -0.01(-0.14%)
Nov 21, 2014 10.15 10.19 10.06 10.17 5,158,058 +0.12(+1.22%)
Nov 20, 2014 10.00 10.07 9.972 10.05 7,512,388 +0.01(+0.07%)
Nov 19, 2014 9.871 10.04 9.770 10.04 7,837,306 +0.13(+1.31%)
Nov 18, 2014 9.921 10.04 9.899 9.914 7,775,011 -0.01(-0.15%)
Nov 17, 2014 9.690 9.928 9.625 9.928 8,473,638 +0.21(+2.15%)
Nov 14, 2014 9.849 9.871 9.719 9.719 7,065,074 -0.16(-1.61%)
Nov 13, 2014 9.726 9.935 9.712 9.878 12,416,751 +0.18(+1.86%)
Nov 12, 2014 9.647 9.917 9.568 9.697 16,741,302 -0.04(-0.37%)
Nov 11, 2014 9.827 9.849 9.719 9.733 7,668,288 -0.10(-1.03%)
Nov 10, 2014 9.683 9.842 9.676 9.834 6,512,335 +0.12(+1.26%)
Nov 07, 2014 9.445 9.719 9.409 9.712 10,390,370 +0.29(+3.06%)
Nov 06, 2014 9.770 9.770 9.387 9.423 15,806,295 -0.64(-6.38%)
Nov 05, 2014 10.02 10.09 9.907 10.07 20,540,624 +0.14(+1.38%)
Nov 04, 2014 10.18 10.20 9.878 9.928 6,058,838 -0.26(-2.55%)
Nov 03, 2014 10.21 10.28 10.14 10.19 6,898,594 +0.04(+0.35%)
Oct 31, 2014 10.15 10.17 10.03 10.15 5,468,785 +0.09(+0.86%)
Oct 30, 2014 9.669 10.08 9.661 10.07 6,075,940 +0.43(+4.42%)
Oct 29, 2014 9.827 9.841 9.525 9.640 6,644,150 -0.14(-1.40%)
Oct 28, 2014 9.654 9.776 9.597 9.776 6,259,380 +0.13(+1.34%)
Oct 27, 2014 9.855 9.870 9.582 9.647 7,130,597 -0.22(-2.26%)
Oct 24, 2014 9.769 9.891 9.697 9.870 5,915,093 +0.10(+1.03%)
Oct 23, 2014 9.942 9.956 9.762 9.769 5,540,114 -0.03(-0.29%)
Oct 22, 2014 9.690 9.855 9.668 9.798 7,685,418 +0.09(+0.89%)
Oct 21, 2014 9.661 9.769 9.632 9.712 6,159,156 +0.11(+1.12%)
Oct 20, 2014 9.561 9.640 9.446 9.604 7,187,868 +0.05(+0.53%)
Oct 17, 2014 9.352 9.589 9.302 9.553 15,428,863 +0.22(+2.39%)
Oct 16, 2014 9.129 9.323 9.050 9.331 11,402,842 +0.10(+1.09%)
Oct 15, 2014 9.388 9.446 8.899 9.230 10,242,150 -0.27(-2.80%)
Oct 14, 2014 9.489 9.719 9.438 9.496 8,935,561 +0.05(+0.53%)
Oct 13, 2014 9.496 9.647 9.424 9.446 7,686,485 -0.08(-0.83%)
Oct 10, 2014 9.719 9.841 9.510 9.525 10,180,045 -0.16(-1.63%)
Oct 09, 2014 10.06 10.11 9.647 9.683 9,009,560 -0.41(-4.06%)
Oct 08, 2014 10.22 10.29 9.927 10.09 10,467,681 -0.14(-1.40%)
Oct 07, 2014 10.24 10.39 10.17 10.24 5,351,647 -0.04(-0.42%)
Oct 06, 2014 10.21 10.34 10.19 10.28 4,441,687 +0.12(+1.13%)
Oct 03, 2014 10.18 10.21 10.09 10.16 5,230,696 +0.00(+0.00%)
Oct 02, 2014 10.21 10.29 10.05 10.16 6,789,096 -0.04(-0.42%)
Oct 01, 2014 10.20 10.35 10.16 10.21 5,975,543 +0.01(+0.14%)
Sep 30, 2014 10.24 10.31 10.10 10.19 5,034,709 -0.02(-0.21%)
Sep 29, 2014 10.17 10.25 10.11 10.21 3,417,694 -0.01(-0.07%)
Sep 26, 2014 10.17 10.27 10.14 10.22 3,778,106 +0.05(+0.49%)
Sep 25, 2014 10.35 10.40 10.17 10.17 5,272,087 -0.22(-2.14%)
Sep 24, 2014 10.43 10.44 10.34 10.39 3,238,958 -0.04(-0.34%)
Sep 23, 2014 10.44 10.47 10.37 10.43 3,942,100 -0.03(-0.28%)
Sep 22, 2014 10.53 10.55 10.42 10.46 4,127,217 -0.11(-1.02%)
Sep 19, 2014 10.47 10.59 10.42 10.57 6,674,081 +0.17(+1.59%)
Sep 18, 2014 10.38 10.48 10.34 10.40 3,731,791 +0.00(+0.00%)
Sep 17, 2014 10.50 10.55 10.34 10.40 4,078,387 -0.07(-0.69%)
Sep 16, 2014 10.35 10.52 10.32 10.47 4,025,530 +0.12(+1.18%)
Sep 15, 2014 10.37 10.42 10.30 10.35 3,697,938 -0.01(-0.07%)
Sep 12, 2014 10.40 10.46 10.32 10.36 5,149,654 -0.08(-0.76%)
Sep 11, 2014 10.41 10.47 10.38 10.44 6,239,441 +0.03(+0.28%)
Sep 10, 2014 10.60 10.65 10.39 10.41 5,712,403 -0.19(-1.76%)
Sep 09, 2014 10.70 10.70 10.58 10.60 4,340,282 -0.14(-1.34%)
Sep 08, 2014 10.67 10.80 10.65 10.74 5,488,174 +0.04(+0.34%)
Sep 05, 2014 10.55 10.70 10.51 10.70 4,173,415 +0.15(+1.43%)
Sep 04, 2014 10.47 10.57 10.41 10.55 6,234,798 +0.09(+0.82%)
Sep 03, 2014 10.75 10.78 10.44 10.47 9,614,432 -0.28(-2.61%)
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.