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

AES Corp (NY: AES )

17.77 +0.07 (+0.42%)
Streaming Delayed Price Updated: 11:56 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 (%)
Jan 30, 2009 5.786 5.933 5.492 5.534 0 -0.30(-5.16%)
Jan 29, 2009 5.898 6.108 5.821 5.835 4,824,695 -0.23(-3.81%)
Jan 28, 2009 6.213 6.248 6.003 6.066 6,388,468 +0.00(+0.00%)
Jan 27, 2009 5.877 6.213 5.877 6.066 9,954,259 +0.14(+2.36%)
Jan 26, 2009 5.793 6.087 5.751 5.926 10,154,180 +0.14(+2.42%)
Jan 23, 2009 5.625 5.912 5.366 5.786 11,496,378 +0.08(+1.47%)
Jan 22, 2009 5.688 5.800 5.597 5.702 8,004,778 -0.07(-1.21%)
Jan 21, 2009 5.821 5.835 5.590 5.772 9,035,034 +0.14(+2.48%)
Jan 20, 2009 5.954 6.059 5.611 5.632 8,577,235 -0.36(-5.96%)
Jan 16, 2009 5.709 6.024 5.618 5.989 13,404,558 +0.43(+7.81%)
Jan 15, 2009 5.681 5.709 5.303 5.555 16,406,680 -0.15(-2.58%)
Jan 14, 2009 5.877 5.877 5.492 5.702 12,962,081 -0.24(-4.00%)
Jan 13, 2009 6.262 6.297 5.842 5.940 10,393,858 -0.26(-4.18%)
Jan 12, 2009 6.486 6.486 6.134 6.199 13,026,123 -0.29(-4.53%)
Jan 09, 2009 6.500 6.577 6.318 6.493 9,388,619 +0.01(+0.11%)
Jan 08, 2009 5.982 6.542 5.982 6.486 11,606,341 +0.17(+2.66%)
Jan 07, 2009 6.493 6.556 6.220 6.318 9,971,716 -0.25(-3.83%)
Jan 06, 2009 6.430 6.633 6.381 6.570 16,065,765 +0.18(+2.85%)
Jan 05, 2009 6.066 6.395 5.891 6.388 12,859,606 +0.34(+5.67%)
Jan 02, 2009 5.765 6.080 5.709 6.045 0 +0.28(+4.85%)
Jan 01, 2009 5.667 5.926 5.667 5.765 0 +0.00(+0.00%)
Dec 31, 2008 5.667 5.926 5.667 5.765 9,896,165 +0.09(+1.60%)
Dec 30, 2008 5.527 5.695 5.457 5.674 4,876,625 +0.18(+3.31%)
Dec 29, 2008 5.429 5.569 5.303 5.492 7,463,867 +0.06(+1.03%)
Dec 26, 2008 5.359 5.485 5.310 5.436 0 +0.10(+1.97%)
Dec 24, 2008 5.338 5.366 5.296 5.331 1,654,379 +0.02(+0.40%)
Dec 23, 2008 5.492 5.639 5.247 5.310 6,428,210 -0.15(-2.69%)
Dec 22, 2008 5.527 5.674 5.303 5.457 11,025,930 -0.06(-1.02%)
Dec 19, 2008 5.807 5.891 5.143 5.513 18,328,988 -0.12(-2.11%)
Dec 18, 2008 5.275 5.765 5.227 5.632 16,813,278 +0.36(+6.91%)
Dec 17, 2008 5.471 5.534 5.261 5.268 21,013,552 -0.32(-5.76%)
Dec 16, 2008 4.940 5.597 4.940 5.590 15,663,699 +0.69(+14.14%)
Dec 15, 2008 5.094 5.247 4.807 4.898 7,642,113 -0.19(-3.71%)
Dec 12, 2008 4.821 5.087 4.675 5.087 0 +0.10(+2.11%)
Dec 11, 2008 5.031 5.234 4.856 4.982 6,053,931 +0.06(+1.28%)
Dec 10, 2008 5.066 5.261 4.849 4.919 10,886,603 -0.10(-1.95%)
Dec 09, 2008 4.940 5.171 4.891 5.017 9,390,759 +0.08(+1.56%)
Dec 08, 2008 4.611 5.073 4.569 4.940 15,838,664 +0.46(+10.31%)
Dec 05, 2008 4.751 4.751 4.058 4.478 0 -0.36(-7.38%)
Dec 04, 2008 4.898 5.171 4.709 4.835 13,759,071 -0.19(-3.76%)
Dec 03, 2008 5.129 5.303 4.891 5.024 21,720,202 -0.45(-8.18%)
Dec 02, 2008 4.968 5.527 4.863 5.471 17,724,252 +0.64(+13.17%)
Dec 01, 2008 5.206 5.206 4.793 4.835 13,049,209 -0.55(-10.14%)
Nov 28, 2008 5.213 5.471 5.213 5.380 5,075,250 +0.08(+1.45%)
Nov 26, 2008 5.101 5.317 4.947 5.303 9,696,095 +0.06(+1.20%)
Nov 25, 2008 5.387 5.394 4.933 5.241 14,614,182 +0.20(+3.88%)
Nov 24, 2008 5.199 5.247 4.954 5.045 14,188,437 -0.03(-0.69%)
Nov 21, 2008 4.968 5.108 4.569 5.080 14,705,247 +0.26(+5.37%)
Nov 20, 2008 5.066 5.408 4.716 4.821 20,794,894 -0.46(-8.74%)
Nov 19, 2008 5.590 5.730 5.255 5.282 12,272,400 -0.34(-6.09%)
Nov 18, 2008 5.709 5.877 5.429 5.625 11,577,969 -0.11(-1.95%)
Nov 17, 2008 5.681 6.087 5.527 5.737 13,339,647 -0.06(-0.97%)
Nov 14, 2008 5.611 6.171 5.415 5.793 0 +0.01(+0.24%)
Nov 13, 2008 5.192 5.940 5.136 5.779 32,572,022 +0.64(+12.38%)
Nov 12, 2008 4.863 5.352 4.814 5.143 12,492,848 +0.12(+2.37%)
Nov 11, 2008 5.296 5.331 4.695 5.024 15,212,176 -0.36(-6.63%)
Nov 10, 2008 6.255 6.500 5.247 5.380 14,035,473 -0.55(-9.32%)
Nov 07, 2008 4.786 5.996 4.786 5.933 18,351,050 +1.31(+28.29%)
Nov 06, 2008 5.087 5.185 4.506 4.625 11,306,810 -0.44(-8.70%)
Nov 05, 2008 5.282 5.324 4.968 5.066 12,980,714 -0.38(-6.94%)
Nov 04, 2008 5.702 5.800 5.247 5.443 12,556,812 -0.10(-1.77%)
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.