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 (+0.96%)
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 30, 2015 7.454 7.513 7.439 7.446 7,962,032 +0.00(+0.00%)
Nov 27, 2015 7.372 7.469 7.327 7.446 4,734,628 +0.08(+1.11%)
Nov 25, 2015 7.200 7.364 7.364 7.364 4,580,270 -0.01(-0.20%)
Nov 24, 2015 7.185 7.409 7.163 7.379 7,959,569 +0.18(+2.48%)
Nov 23, 2015 7.208 7.267 7.141 7.200 7,601,779 -0.01(-0.10%)
Nov 20, 2015 7.170 7.312 7.141 7.208 4,818,993 +0.07(+1.04%)
Nov 19, 2015 7.245 7.275 7.044 7.133 7,551,379 -0.12(-1.64%)
Nov 18, 2015 7.133 7.267 7.081 7.252 5,579,041 +0.14(+1.99%)
Nov 17, 2015 7.320 7.394 7.081 7.111 7,497,769 -0.20(-2.75%)
Nov 16, 2015 7.282 7.379 7.208 7.312 7,138,016 +0.01(+0.10%)
Nov 13, 2015 7.275 7.379 7.245 7.305 7,298,112 +0.05(+0.72%)
Nov 12, 2015 7.334 7.506 7.252 7.252 9,673,462 -0.24(-3.18%)
Nov 11, 2015 7.528 7.551 7.357 7.491 5,257,434 -0.01(-0.20%)
Nov 10, 2015 7.424 7.543 7.409 7.506 8,565,697 +0.13(+1.72%)
Nov 09, 2015 7.573 7.625 7.312 7.379 8,051,696 -0.22(-2.94%)
Nov 06, 2015 7.282 7.625 7.163 7.603 11,473,231 +0.24(+3.24%)
Nov 05, 2015 7.811 7.975 7.342 7.364 16,786,604 -0.70(-8.69%)
Nov 04, 2015 8.162 8.244 8.043 8.065 7,108,931 -0.08(-1.01%)
Nov 03, 2015 8.154 8.221 8.028 8.147 11,253,898 -0.07(-0.82%)
Nov 02, 2015 8.184 8.266 8.132 8.214 6,338,922 +0.05(+0.64%)
Oct 30, 2015 8.207 8.251 8.139 8.162 5,627,569 -0.04(-0.45%)
Oct 29, 2015 8.162 8.251 8.102 8.199 6,791,762 -0.01(-0.18%)
Oct 28, 2015 8.037 8.277 7.985 8.214 9,231,852 +0.18(+2.30%)
Oct 27, 2015 8.000 8.051 7.937 8.029 8,313,138 -0.01(-0.09%)
Oct 26, 2015 8.118 8.162 7.963 8.037 7,801,524 -0.13(-1.54%)
Oct 23, 2015 8.184 8.244 8.066 8.162 9,309,166 +0.01(+0.09%)
Oct 22, 2015 7.985 8.155 7.941 8.155 8,842,295 +0.21(+2.60%)
Oct 21, 2015 8.088 8.177 7.926 7.948 5,973,153 -0.09(-1.10%)
Oct 20, 2015 7.896 8.066 7.822 8.037 7,929,404 +0.10(+1.30%)
Oct 19, 2015 7.889 7.933 7.771 7.933 11,961,889 -0.03(-0.37%)
Oct 16, 2015 7.992 7.992 7.845 7.963 6,518,623 +0.00(+0.00%)
Oct 15, 2015 7.845 7.970 7.763 7.963 7,760,652 +0.16(+1.99%)
Oct 14, 2015 7.859 7.948 7.800 7.808 7,065,825 -0.04(-0.56%)
Oct 13, 2015 7.859 8.015 7.845 7.852 8,246,162 -0.06(-0.75%)
Oct 12, 2015 7.926 8.007 7.867 7.911 5,062,006 -0.01(-0.09%)
Oct 09, 2015 7.955 8.007 7.867 7.919 6,618,662 -0.03(-0.37%)
Oct 08, 2015 7.749 7.978 7.734 7.948 6,976,937 +0.17(+2.18%)
Oct 07, 2015 7.793 7.941 7.741 7.778 13,091,942 +0.05(+0.67%)
Oct 06, 2015 7.564 7.726 7.497 7.726 12,366,175 +0.14(+1.85%)
Oct 05, 2015 7.497 7.690 7.490 7.586 9,385,683 +0.13(+1.78%)
Oct 02, 2015 7.246 7.453 7.232 7.453 7,841,237 +0.15(+2.02%)
Oct 01, 2015 7.283 7.387 7.180 7.305 11,751,279 +0.07(+1.02%)
Sep 30, 2015 7.040 7.254 6.995 7.232 15,223,009 +0.24(+3.49%)
Sep 29, 2015 7.246 7.283 6.958 6.988 10,777,745 -0.26(-3.57%)
Sep 28, 2015 7.328 7.424 7.232 7.246 8,878,024 -0.11(-1.51%)
Sep 25, 2015 7.446 7.505 7.320 7.357 11,834,026 -0.03(-0.40%)
Sep 24, 2015 7.424 7.446 7.276 7.387 13,580,834 -0.10(-1.38%)
Sep 23, 2015 7.756 7.763 7.490 7.490 11,308,664 -0.25(-3.24%)
Sep 22, 2015 7.926 7.963 7.704 7.741 13,160,766 -0.22(-2.78%)
Sep 21, 2015 8.125 8.192 7.937 7.963 7,767,199 -0.12(-1.46%)
Sep 18, 2015 8.162 8.214 8.037 8.081 12,910,629 -0.17(-2.06%)
Sep 17, 2015 8.258 8.406 8.170 8.251 8,386,037 -0.01(-0.09%)
Sep 16, 2015 8.236 8.273 8.199 8.258 9,782,681 +0.04(+0.54%)
Sep 15, 2015 8.207 8.251 8.118 8.214 7,587,593 +0.04(+0.45%)
Sep 14, 2015 8.214 8.310 8.118 8.177 7,426,684 -0.04(-0.54%)
Sep 11, 2015 8.273 8.303 8.162 8.221 5,347,171 -0.08(-0.98%)
Sep 10, 2015 8.295 8.473 8.280 8.303 9,116,403 -0.04(-0.53%)
Sep 09, 2015 8.413 8.539 8.325 8.347 7,771,902 -0.01(-0.18%)
Sep 08, 2015 8.303 8.391 8.192 8.362 10,446,908 +0.21(+2.63%)
Sep 04, 2015 8.362 8.148 8.148 8.148 6,497,642 -0.30(-3.58%)
Sep 03, 2015 8.384 8.502 8.310 8.450 8,589,751 +0.09(+1.06%)
Sep 02, 2015 8.569 8.591 8.288 8.362 8,067,164 -0.09(-1.05%)
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.