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 (%)
Feb 27, 2015 9.223 9.463 9.143 9.434 18,617,372 +0.25(+2.69%)
Feb 26, 2015 8.816 9.267 8.816 9.187 16,235,478 +0.46(+5.25%)
Feb 25, 2015 8.809 8.852 8.634 8.729 12,406,778 -0.09(-0.99%)
Feb 24, 2015 8.634 8.838 8.619 8.816 9,542,747 +0.15(+1.68%)
Feb 23, 2015 8.656 8.703 8.561 8.670 4,761,892 +0.02(+0.25%)
Feb 20, 2015 8.627 8.656 8.467 8.649 7,743,355 +0.03(+0.34%)
Feb 19, 2015 8.576 8.707 8.558 8.619 5,981,166 +0.01(+0.17%)
Feb 18, 2015 8.459 8.649 8.452 8.605 8,142,403 +0.14(+1.63%)
Feb 17, 2015 8.619 8.619 8.394 8.467 7,823,005 -0.16(-1.86%)
Feb 13, 2015 8.612 8.627 8.627 8.627 5,961,951 +0.00(+0.00%)
Feb 12, 2015 8.729 8.758 8.605 8.627 6,053,319 -0.05(-0.59%)
Feb 11, 2015 8.765 8.801 8.590 8.678 13,701,995 -0.17(-1.89%)
Feb 10, 2015 8.539 8.874 8.387 8.845 15,433,426 +0.23(+2.62%)
Feb 09, 2015 8.765 8.845 8.583 8.619 10,700,735 -0.16(-1.82%)
Feb 06, 2015 9.165 9.201 8.743 8.779 9,757,970 -0.44(-4.74%)
Feb 05, 2015 9.150 9.238 9.100 9.216 4,543,700 +0.11(+1.20%)
Feb 04, 2015 9.027 9.230 9.012 9.107 8,012,715 +0.03(+0.32%)
Feb 03, 2015 8.983 9.252 8.983 9.078 11,259,694 +0.09(+0.97%)
Feb 02, 2015 8.903 8.998 8.859 8.990 7,430,735 +0.10(+1.15%)
Jan 30, 2015 8.889 9.049 8.867 8.889 8,901,862 -0.09(-0.97%)
Jan 29, 2015 8.860 9.005 8.824 8.976 7,549,414 +0.09(+0.97%)
Jan 28, 2015 9.192 9.250 8.875 8.889 7,698,066 -0.30(-3.22%)
Jan 27, 2015 9.120 9.228 9.055 9.185 4,904,091 +0.00(+0.00%)
Jan 26, 2015 9.142 9.185 9.005 9.185 6,489,300 +0.04(+0.39%)
Jan 23, 2015 9.329 9.387 9.149 9.149 10,624,576 -0.17(-1.86%)
Jan 22, 2015 9.568 9.604 9.261 9.322 6,742,150 -0.20(-2.12%)
Jan 21, 2015 9.358 9.539 9.301 9.524 7,358,684 +0.08(+0.84%)
Jan 20, 2015 9.697 9.733 9.329 9.445 9,246,815 -0.20(-2.09%)
Jan 16, 2015 9.481 9.661 9.474 9.647 8,901,917 +0.19(+2.06%)
Jan 15, 2015 9.488 9.650 9.438 9.452 10,413,251 -0.03(-0.30%)
Jan 14, 2015 9.322 9.499 9.250 9.481 6,482,050 +0.09(+0.92%)
Jan 13, 2015 9.358 9.510 9.308 9.394 8,631,365 +0.10(+1.09%)
Jan 12, 2015 9.286 9.344 9.127 9.293 12,728,519 -0.01(-0.16%)
Jan 09, 2015 9.568 9.596 9.286 9.308 7,348,751 -0.24(-2.49%)
Jan 08, 2015 9.488 9.647 9.445 9.546 9,250,245 +0.14(+1.53%)
Jan 07, 2015 9.459 9.474 9.326 9.402 6,835,451 +0.01(+0.15%)
Jan 06, 2015 9.604 9.712 9.340 9.387 9,938,884 -0.22(-2.25%)
Jan 05, 2015 9.863 9.885 9.553 9.604 7,499,828 -0.28(-2.85%)
Jan 02, 2015 10.00 10.01 9.748 9.885 7,246,696 -0.05(-0.51%)
Dec 31, 2014 10.12 9.935 9.935 9.935 5,209,192 -0.18(-1.78%)
Dec 30, 2014 10.35 10.36 10.05 10.12 5,984,633 -0.25(-2.44%)
Dec 29, 2014 10.26 10.46 10.24 10.37 4,784,819 +0.11(+1.05%)
Dec 26, 2014 10.00 10.31 10.00 10.26 5,850,695 +0.30(+2.97%)
Dec 24, 2014 9.856 9.964 9.964 9.964 3,919,991 +0.12(+1.17%)
Dec 23, 2014 9.899 10.05 9.842 9.849 6,955,963 -0.01(-0.07%)
Dec 22, 2014 9.741 9.871 9.654 9.856 6,842,272 +0.12(+1.19%)
Dec 19, 2014 9.560 9.813 9.546 9.741 11,739,354 +0.21(+2.20%)
Dec 18, 2014 9.560 9.604 9.402 9.531 10,614,999 +0.06(+0.61%)
Dec 17, 2014 9.272 9.503 9.272 9.474 13,931,461 +0.25(+2.66%)
Dec 16, 2014 9.387 9.589 9.221 9.228 11,360,375 -0.16(-1.69%)
Dec 15, 2014 9.885 9.899 9.293 9.387 12,624,534 -0.20(-2.11%)
Dec 12, 2014 9.481 9.712 9.452 9.589 6,973,254 +0.06(+0.61%)
Dec 11, 2014 9.647 9.719 9.495 9.531 7,891,726 -0.11(-1.12%)
Dec 10, 2014 9.979 10.00 9.596 9.640 8,660,083 -0.36(-3.61%)
Dec 09, 2014 9.719 10.01 9.719 10.00 7,924,789 +0.19(+1.91%)
Dec 08, 2014 9.849 9.914 9.726 9.813 9,789,620 -0.06(-0.58%)
Dec 05, 2014 9.827 9.943 9.784 9.871 7,019,981 -0.04(-0.44%)
Dec 04, 2014 9.972 10.01 9.816 9.914 4,979,158 -0.05(-0.51%)
Dec 03, 2014 9.964 10.10 9.715 9.964 14,574,468 -0.02(-0.22%)
Dec 02, 2014 9.748 10.04 9.669 9.986 9,157,943 +0.14(+1.39%)
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.