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, 2016 9.101 9.147 8.883 8.883 7,098,113 -0.33(-3.62%)
Nov 29, 2016 9.217 9.318 9.190 9.217 8,417,212 -0.05(-0.50%)
Nov 28, 2016 9.093 9.287 9.093 9.264 6,599,334 +0.24(+2.67%)
Nov 25, 2016 8.798 9.031 8.798 9.023 3,675,226 +0.22(+2.56%)
Nov 23, 2016 8.798 8.798 8.798 0 -0.05(-0.61%)
Nov 22, 2016 8.860 8.922 8.783 8.852 7,388,409 -0.11(-1.21%)
Nov 21, 2016 8.883 9.015 8.821 8.961 5,603,765 +0.12(+1.32%)
Nov 18, 2016 8.860 9.050 8.829 8.845 8,696,035 -0.02(-0.26%)
Nov 17, 2016 8.806 8.930 8.775 8.868 4,047,605 +0.06(+0.70%)
Nov 16, 2016 8.922 8.946 8.728 8.806 5,423,428 -0.15(-1.65%)
Nov 15, 2016 8.744 8.969 8.744 8.953 7,896,365 +0.25(+2.85%)
Nov 14, 2016 8.682 8.728 8.596 8.705 13,699,176 -0.03(-0.36%)
Nov 11, 2016 8.946 8.977 8.643 8.736 7,139,101 -0.16(-1.83%)
Nov 10, 2016 9.295 9.326 8.852 8.899 8,364,098 -0.42(-4.50%)
Nov 09, 2016 9.543 9.543 9.240 9.318 8,505,568 -0.33(-3.38%)
Nov 08, 2016 9.652 9.679 9.535 9.644 6,219,125 +0.02(+0.16%)
Nov 07, 2016 9.520 9.644 9.473 9.628 8,913,105 +0.23(+2.48%)
Nov 04, 2016 8.938 9.675 8.728 9.396 13,294,515 +0.28(+3.06%)
Nov 03, 2016 8.891 9.186 8.876 9.116 8,579,200 +0.22(+2.53%)
Nov 02, 2016 8.992 8.992 8.728 8.891 11,969,278 -0.15(-1.63%)
Nov 01, 2016 9.132 9.163 8.996 9.039 6,599,177 -0.09(-1.02%)
Oct 31, 2016 9.077 9.252 9.066 9.132 7,346,647 +0.09(+1.03%)
Oct 28, 2016 9.093 9.171 8.992 9.039 8,067,899 -0.05(-0.51%)
Oct 27, 2016 9.224 9.262 9.039 9.085 5,956,994 -0.14(-1.50%)
Oct 26, 2016 9.208 9.254 9.131 9.224 4,889,124 -0.02(-0.17%)
Oct 25, 2016 9.231 9.285 9.154 9.239 4,128,543 -0.02(-0.25%)
Oct 24, 2016 9.308 9.331 9.197 9.262 4,483,018 +0.02(+0.25%)
Oct 21, 2016 9.177 9.281 9.124 9.239 5,617,137 -0.02(-0.25%)
Oct 20, 2016 9.339 9.420 9.254 9.262 5,259,250 -0.05(-0.58%)
Oct 19, 2016 9.147 9.347 9.131 9.316 6,619,574 +0.19(+2.11%)
Oct 18, 2016 9.108 9.184 9.024 9.124 7,213,233 +0.12(+1.37%)
Oct 17, 2016 8.916 9.016 8.916 9.001 8,063,251 +0.11(+1.21%)
Oct 14, 2016 9.008 9.131 8.878 8.893 7,347,504 -0.12(-1.36%)
Oct 13, 2016 8.924 9.108 8.847 9.016 7,093,126 +0.05(+0.51%)
Oct 12, 2016 8.870 9.008 8.839 8.970 6,556,839 +0.12(+1.30%)
Oct 11, 2016 8.931 8.955 8.801 8.855 5,217,176 -0.12(-1.29%)
Oct 10, 2016 8.970 9.043 8.924 8.970 5,741,196 +0.06(+0.69%)
Oct 07, 2016 9.016 9.093 8.901 8.908 8,896,171 -0.05(-0.60%)
Oct 06, 2016 9.062 9.093 8.916 8.962 10,774,945 -0.15(-1.69%)
Oct 05, 2016 9.224 9.270 9.047 9.116 18,231,844 -0.07(-0.75%)
Oct 04, 2016 9.516 9.516 9.124 9.185 12,698,240 -0.40(-4.17%)
Oct 03, 2016 9.715 9.800 9.385 9.585 11,566,514 -0.29(-2.96%)
Sep 30, 2016 9.923 9.996 9.854 9.877 7,625,599 -0.04(-0.39%)
Sep 29, 2016 10.10 10.10 9.838 9.915 7,912,169 -0.19(-1.90%)
Sep 28, 2016 10.09 10.12 9.961 10.11 7,444,718 +0.05(+0.54%)
Sep 27, 2016 10.07 10.10 9.892 10.05 5,194,709 -0.03(-0.30%)
Sep 26, 2016 10.17 10.20 10.07 10.08 3,429,648 -0.11(-1.06%)
Sep 23, 2016 10.09 10.24 10.07 10.19 5,146,608 +0.05(+0.53%)
Sep 22, 2016 10.12 10.16 9.992 10.14 4,409,037 +0.07(+0.69%)
Sep 21, 2016 9.846 10.08 9.819 10.07 6,636,397 +0.25(+2.50%)
Sep 20, 2016 9.792 9.869 9.739 9.823 5,429,545 +0.06(+0.63%)
Sep 19, 2016 9.677 9.785 9.623 9.762 4,437,445 +0.12(+1.28%)
Sep 16, 2016 9.592 9.662 9.493 9.639 7,330,821 -0.01(-0.08%)
Sep 15, 2016 9.431 9.700 9.393 9.646 7,209,879 +0.18(+1.87%)
Sep 14, 2016 9.546 9.666 9.423 9.470 6,903,365 -0.05(-0.57%)
Sep 13, 2016 9.600 9.639 9.454 9.523 7,660,725 -0.15(-1.59%)
Sep 12, 2016 9.439 9.723 9.408 9.677 7,860,049 +0.20(+2.11%)
Sep 09, 2016 9.831 9.854 9.470 9.477 6,478,771 -0.48(-4.79%)
Sep 08, 2016 9.992 10.02 9.896 9.954 8,157,297 -0.06(-0.61%)
Sep 07, 2016 9.877 10.05 9.838 10.02 10,534,536 +0.15(+1.48%)
Sep 06, 2016 9.454 9.877 9.416 9.869 9,589,137 +0.47(+4.99%)
Sep 02, 2016 9.254 9.400 9.400 9.400 4,604,301 +0.17(+1.83%)
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.