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

AES Corp (NY: AES )

17.45 -0.24 (-1.36%)
Streaming Delayed Price Updated: 9:31 AM EDT, Apr 30, 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 31, 2015 9.462 9.573 9.425 9.455 5,762,366 +0.08(+0.87%)
Jul 30, 2015 9.418 9.492 9.352 9.374 6,390,257 -0.03(-0.31%)
Jul 29, 2015 9.381 9.411 9.308 9.403 8,830,891 +0.04(+0.47%)
Jul 28, 2015 9.477 9.535 9.315 9.359 8,160,012 -0.12(-1.24%)
Jul 27, 2015 9.330 9.521 9.301 9.477 7,388,474 +0.10(+1.09%)
Jul 24, 2015 9.469 9.469 9.293 9.374 4,769,164 -0.11(-1.16%)
Jul 23, 2015 9.630 9.674 9.436 9.484 6,014,429 -0.17(-1.75%)
Jul 22, 2015 9.455 9.685 9.455 9.652 7,767,263 +0.17(+1.78%)
Jul 21, 2015 9.543 9.543 9.433 9.484 4,935,627 -0.10(-1.07%)
Jul 20, 2015 9.652 9.652 9.484 9.586 6,947,110 -0.10(-0.98%)
Jul 17, 2015 9.784 9.806 9.630 9.682 5,776,853 -0.10(-1.05%)
Jul 16, 2015 9.674 9.806 9.630 9.784 6,244,248 +0.12(+1.29%)
Jul 15, 2015 9.601 9.667 9.564 9.660 8,327,558 +0.04(+0.46%)
Jul 14, 2015 9.564 9.711 9.564 9.616 8,371,617 +0.05(+0.54%)
Jul 13, 2015 9.652 9.667 9.543 9.564 6,620,036 -0.04(-0.38%)
Jul 10, 2015 9.557 9.645 9.546 9.601 8,280,146 +0.07(+0.69%)
Jul 09, 2015 9.521 9.623 9.521 9.535 9,458,495 +0.07(+0.77%)
Jul 08, 2015 9.667 9.777 9.367 9.462 9,754,631 -0.24(-2.49%)
Jul 07, 2015 9.689 9.777 9.652 9.704 12,087,590 +0.03(+0.30%)
Jul 06, 2015 9.704 9.748 9.608 9.674 5,348,169 -0.07(-0.75%)
Jul 02, 2015 9.726 9.748 9.748 9.748 4,935,799 +0.08(+0.83%)
Jul 01, 2015 9.748 9.792 9.638 9.667 6,819,451 -0.05(-0.53%)
Jun 30, 2015 9.682 9.748 9.564 9.718 9,278,145 +0.07(+0.76%)
Jun 29, 2015 9.828 9.909 9.638 9.645 6,181,037 -0.22(-2.23%)
Jun 26, 2015 9.887 9.916 9.770 9.865 6,883,036 -0.05(-0.52%)
Jun 25, 2015 9.997 10.00 9.872 9.916 5,497,387 -0.08(-0.81%)
Jun 24, 2015 10.06 10.11 9.924 9.997 6,908,799 -0.05(-0.51%)
Jun 23, 2015 10.22 10.24 10.02 10.05 7,244,327 -0.17(-1.65%)
Jun 22, 2015 10.18 10.28 10.09 10.22 6,097,443 +0.07(+0.65%)
Jun 19, 2015 10.17 10.24 10.09 10.15 8,198,770 +0.00(+0.00%)
Jun 18, 2015 10.02 10.17 9.975 10.15 6,883,284 +0.13(+1.32%)
Jun 17, 2015 9.975 10.06 9.909 10.02 7,105,683 +0.07(+0.66%)
Jun 16, 2015 9.872 9.968 9.770 9.953 5,402,741 +0.10(+1.04%)
Jun 15, 2015 9.770 9.880 9.733 9.850 7,348,448 +0.07(+0.67%)
Jun 12, 2015 9.880 9.905 9.751 9.784 4,966,774 -0.12(-1.26%)
Jun 11, 2015 9.821 9.953 9.762 9.909 6,770,752 +0.15(+1.50%)
Jun 10, 2015 9.997 10.00 9.748 9.762 8,031,607 -0.14(-1.41%)
Jun 09, 2015 9.579 9.902 9.572 9.902 12,479,266 +0.32(+3.29%)
Jun 08, 2015 9.616 9.645 9.543 9.586 6,162,989 -0.05(-0.53%)
Jun 05, 2015 9.594 9.704 9.513 9.638 12,232,922 +0.10(+1.00%)
Jun 04, 2015 9.586 9.645 9.524 9.543 8,116,916 -0.10(-0.99%)
Jun 03, 2015 9.850 9.858 9.451 9.638 10,128,647 -0.22(-2.23%)
Jun 02, 2015 9.938 9.946 9.740 9.858 7,736,995 -0.14(-1.39%)
Jun 01, 2015 9.960 10.06 9.902 9.997 7,445,516 +0.03(+0.29%)
May 29, 2015 9.770 9.968 9.740 9.968 10,748,588 +0.20(+2.03%)
May 28, 2015 9.814 9.872 9.751 9.770 4,773,566 -0.08(-0.82%)
May 27, 2015 9.990 10.00 9.814 9.850 5,533,945 +0.01(+0.15%)
May 26, 2015 10.03 10.04 9.799 9.836 7,086,163 -0.21(-2.04%)
May 22, 2015 10.06 10.04 10.04 10.04 5,959,661 -0.06(-0.58%)
May 21, 2015 9.982 10.11 9.946 10.10 5,714,525 +0.11(+1.10%)
May 20, 2015 10.01 10.11 9.968 9.990 9,756,769 +0.01(+0.07%)
May 19, 2015 10.03 10.03 9.755 9.982 10,604,920 -0.09(-0.87%)
May 18, 2015 10.01 10.08 9.953 10.07 5,429,897 +0.03(+0.29%)
May 15, 2015 9.938 10.08 9.887 10.04 6,423,186 +0.12(+1.18%)
May 14, 2015 9.894 9.960 9.777 9.924 12,735,738 +0.13(+1.35%)
May 13, 2015 9.880 9.894 9.748 9.792 62,855,696 -0.26(-2.55%)
May 12, 2015 9.946 10.06 9.792 10.05 11,136,831 +0.02(+0.22%)
May 11, 2015 9.740 10.14 9.689 10.03 9,274,904 +0.01(+0.15%)
May 08, 2015 10.06 10.14 9.946 10.01 8,520,282 +0.09(+0.89%)
May 07, 2015 9.887 10.00 9.803 9.924 6,086,606 +0.07(+0.67%)
May 06, 2015 9.887 9.909 9.748 9.858 9,248,096 -0.02(-0.22%)
May 05, 2015 9.968 9.968 9.850 9.880 10,732,394 -0.12(-1.17%)
May 04, 2015 9.836 10.06 9.755 9.997 6,899,877 +0.27(+2.79%)
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.