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 (%)
Jul 29, 2011 8.641 8.779 8.522 8.613 8,071,638 -0.10(-1.20%)
Jul 28, 2011 8.879 8.907 8.704 8.718 9,800,281 -0.17(-1.97%)
Jul 27, 2011 8.900 8.984 8.879 8.893 13,858,440 -0.06(-0.70%)
Jul 26, 2011 9.026 9.026 8.879 8.956 6,935,438 -0.06(-0.62%)
Jul 25, 2011 8.809 9.061 8.781 9.012 12,988,039 +0.14(+1.58%)
Jul 22, 2011 8.963 8.963 8.830 8.872 3,330,050 -0.07(-0.78%)
Jul 21, 2011 8.865 8.956 8.844 8.942 9,444,872 +0.14(+1.59%)
Jul 20, 2011 8.788 8.865 8.739 8.802 5,278,192 +0.03(+0.40%)
Jul 19, 2011 8.641 8.788 8.620 8.767 8,905,921 +0.17(+1.95%)
Jul 18, 2011 8.697 8.725 8.508 8.599 8,513,486 -0.17(-1.99%)
Jul 15, 2011 8.844 8.865 8.690 8.774 6,376,108 -0.03(-0.32%)
Jul 14, 2011 8.872 8.956 8.767 8.802 8,518,973 -0.08(-0.94%)
Jul 13, 2011 8.886 8.984 8.858 8.886 9,351,003 +0.03(+0.40%)
Jul 12, 2011 8.865 8.977 8.851 8.851 6,946,185 -0.07(-0.78%)
Jul 11, 2011 9.019 9.019 8.893 8.921 5,836,524 -0.22(-2.37%)
Jul 08, 2011 9.096 9.145 9.026 9.138 5,478,514 -0.05(-0.53%)
Jul 07, 2011 9.152 9.236 9.131 9.187 8,120,240 +0.11(+1.23%)
Jul 06, 2011 8.991 9.096 8.900 9.075 9,627,767 +0.09(+1.01%)
Jul 05, 2011 9.131 9.208 8.956 8.984 10,468,503 -0.10(-1.08%)
Jul 01, 2011 8.907 9.082 8.872 9.082 5,197,142 +0.17(+1.88%)
Jun 30, 2011 8.872 8.928 8.793 8.914 9,037,514 +0.10(+1.11%)
Jun 29, 2011 8.732 8.872 8.662 8.816 9,695,855 +0.10(+1.12%)
Jun 28, 2011 8.578 8.802 8.550 8.718 8,731,723 +0.17(+2.05%)
Jun 27, 2011 8.522 8.550 8.445 8.543 6,470,632 +0.06(+0.74%)
Jun 24, 2011 8.557 8.599 8.431 8.480 9,098,644 -0.06(-0.74%)
Jun 23, 2011 8.515 8.557 8.417 8.543 12,620,233 -0.09(-1.05%)
Jun 22, 2011 8.697 8.774 8.634 8.634 5,824,827 -0.10(-1.20%)
Jun 21, 2011 8.641 8.767 8.592 8.739 7,559,241 +0.15(+1.79%)
Jun 20, 2011 8.599 8.616 8.557 8.585 7,664,894 +0.00(+0.00%)
Jun 17, 2011 8.606 8.683 8.536 8.585 6,866,191 +0.07(+0.82%)
Jun 16, 2011 8.515 8.627 8.466 8.515 9,149,321 +0.07(+0.83%)
Jun 15, 2011 8.557 8.613 8.424 8.445 9,569,897 -0.16(-1.87%)
Jun 14, 2011 8.760 8.760 8.515 8.606 12,195,232 -0.05(-0.57%)
Jun 13, 2011 8.627 8.725 8.585 8.655 7,200,786 +0.04(+0.49%)
Jun 10, 2011 8.627 8.676 8.564 8.613 9,664,752 -0.09(-1.05%)
Jun 09, 2011 8.641 8.704 8.578 8.704 10,597,564 +0.06(+0.73%)
Jun 08, 2011 8.627 8.721 8.606 8.641 5,804,864 +0.01(+0.16%)
Jun 07, 2011 8.634 8.711 8.557 8.627 8,036,932 +0.02(+0.24%)
Jun 06, 2011 8.690 8.725 8.585 8.606 8,208,358 -0.11(-1.28%)
Jun 03, 2011 8.648 8.767 8.578 8.718 6,673,958 -0.01(-0.08%)
May 24, 2011 8.795 8.837 8.711 8.725 13,855,597 -0.03(-0.40%)
May 23, 2011 8.991 9.005 8.739 8.760 13,739,638 -0.35(-3.84%)
May 20, 2011 9.138 9.215 9.061 9.110 14,615,265 +0.06(+0.70%)
May 19, 2011 8.928 9.047 8.886 9.047 11,366,522 +0.19(+2.13%)
May 18, 2011 8.676 8.914 8.606 8.858 12,839,868 +0.18(+2.10%)
May 17, 2011 8.725 8.760 8.655 8.676 10,476,606 -0.09(-1.04%)
May 16, 2011 8.711 8.802 8.648 8.767 8,162,855 +0.06(+0.72%)
May 13, 2011 8.844 8.886 8.662 8.704 9,668,484 -0.10(-1.11%)
May 12, 2011 8.949 8.991 8.746 8.802 13,291,689 -0.17(-1.87%)
May 11, 2011 9.145 9.173 8.907 8.970 8,580,888 -0.16(-1.76%)
May 10, 2011 9.257 9.264 9.033 9.131 11,870,120 -0.06(-0.68%)
May 09, 2011 9.068 9.236 8.963 9.194 8,815,288 +0.15(+1.62%)
May 06, 2011 9.166 9.257 8.998 9.047 6,870,725 +0.00(+0.00%)
May 05, 2011 9.068 9.264 8.970 9.047 9,875,666 -0.08(-0.92%)
May 04, 2011 9.250 9.257 9.117 9.131 7,452,754 -0.15(-1.58%)
May 03, 2011 9.250 9.369 9.201 9.278 9,330,920 +0.05(+0.53%)
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.