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

AES Corp (NY: AES )

17.92 +0.23 (+1.30%)
Streaming Delayed Price Updated: 1:48 PM 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 31, 2014 9.838 10.07 9.788 10.04 10,564,141 +0.08(+0.79%)
Jan 30, 2014 9.853 9.974 9.803 9.960 4,460,669 +0.18(+1.82%)
Jan 29, 2014 9.817 9.931 9.732 9.781 10,019,116 -0.16(-1.57%)
Jan 28, 2014 9.710 9.938 9.689 9.938 7,502,462 +0.23(+2.42%)
Jan 27, 2014 9.760 9.781 9.547 9.703 12,234,674 -0.06(-0.58%)
Jan 24, 2014 10.05 10.05 9.632 9.760 17,329,726 -0.33(-3.31%)
Jan 23, 2014 10.21 10.24 10.00 10.09 7,403,080 -0.20(-1.94%)
Jan 22, 2014 10.27 10.38 10.24 10.29 4,582,154 +0.03(+0.28%)
Jan 21, 2014 10.29 10.35 10.16 10.27 6,583,725 +0.09(+0.91%)
Jan 17, 2014 10.22 10.17 10.17 10.17 4,832,794 -0.01(-0.07%)
Jan 16, 2014 10.16 10.22 10.09 10.18 5,970,343 +0.01(+0.07%)
Jan 15, 2014 10.27 10.29 10.12 10.17 7,406,175 -0.10(-0.97%)
Jan 14, 2014 10.15 10.28 10.09 10.27 5,999,434 +0.13(+1.26%)
Jan 13, 2014 10.28 10.32 10.11 10.14 6,757,699 -0.19(-1.86%)
Jan 10, 2014 10.31 10.46 10.30 10.34 6,758,368 +0.05(+0.48%)
Jan 09, 2014 10.22 10.34 10.15 10.29 7,534,013 +0.11(+1.12%)
Jan 08, 2014 10.34 10.39 10.11 10.17 9,829,501 -0.21(-1.99%)
Jan 07, 2014 10.22 10.53 10.22 10.38 14,896,540 +0.18(+1.74%)
Jan 06, 2014 10.20 10.28 10.05 10.20 7,122,879 +0.10(+0.99%)
Jan 03, 2014 10.16 10.21 10.04 10.10 5,770,171 -0.05(-0.49%)
Jan 02, 2014 10.32 10.36 10.09 10.15 5,602,167 -0.17(-1.65%)
Dec 31, 2013 10.28 10.32 10.32 10.32 3,276,499 +0.04(+0.35%)
Dec 30, 2013 10.30 10.33 10.16 10.29 5,808,183 +0.01(+0.07%)
Dec 27, 2013 10.32 10.39 10.22 10.28 3,535,565 -0.01(-0.07%)
Dec 26, 2013 10.29 10.41 10.28 10.29 4,045,455 -0.01(-0.07%)
Dec 24, 2013 10.22 10.34 10.12 10.29 2,603,263 +0.06(+0.56%)
Dec 23, 2013 10.22 10.31 10.20 10.24 6,751,719 +0.05(+0.49%)
Dec 20, 2013 10.08 10.25 10.06 10.19 13,661,910 +0.14(+1.42%)
Dec 19, 2013 10.06 10.13 9.981 10.04 8,238,676 -0.06(-0.63%)
Dec 18, 2013 9.995 10.15 9.824 10.11 10,797,656 +0.19(+1.94%)
Dec 17, 2013 9.924 10.00 9.845 9.916 9,563,794 -0.01(-0.14%)
Dec 16, 2013 9.831 10.04 9.781 9.931 13,723,726 +0.20(+2.05%)
Dec 13, 2013 9.628 9.924 9.596 9.732 52,992,112 -0.12(-1.23%)
Dec 12, 2013 10.19 10.15 9.796 9.852 19,766,988 -0.33(-3.28%)
Dec 11, 2013 10.29 10.36 10.16 10.19 7,567,178 -0.12(-1.17%)
Dec 10, 2013 10.46 10.49 10.27 10.31 7,288,539 -0.16(-1.50%)
Dec 09, 2013 10.71 10.71 10.44 10.46 6,678,803 -0.22(-2.06%)
Dec 06, 2013 10.59 10.77 10.51 10.68 10,482,967 +0.20(+1.90%)
Dec 05, 2013 10.86 10.88 10.44 10.49 15,525,111 -0.41(-3.72%)
Dec 04, 2013 10.55 11.05 10.48 10.89 18,506,250 +0.31(+2.89%)
Dec 03, 2013 10.25 10.59 10.29 10.59 11,113,294 +0.29(+2.83%)
Dec 02, 2013 10.36 10.45 10.28 10.29 5,420,458 -0.07(-0.69%)
Nov 29, 2013 10.28 10.43 10.24 10.36 3,015,158 +0.07(+0.69%)
Nov 27, 2013 10.31 10.35 10.18 10.29 4,915,339 +0.03(+0.28%)
Nov 26, 2013 10.31 10.35 10.16 10.27 5,305,229 -0.07(-0.69%)
Nov 25, 2013 10.44 10.48 10.31 10.34 4,912,402 -0.06(-0.62%)
Nov 22, 2013 10.39 10.48 10.35 10.40 5,309,594 -0.01(-0.07%)
Nov 21, 2013 10.46 10.51 10.39 10.41 5,229,778 +0.03(+0.27%)
Nov 20, 2013 10.49 10.55 10.36 10.38 6,935,508 -0.08(-0.75%)
Nov 19, 2013 10.65 10.69 10.42 10.46 10,162,145 -0.18(-1.74%)
Nov 18, 2013 10.87 10.88 10.63 10.64 7,855,281 -0.23(-2.09%)
Nov 15, 2013 10.79 10.88 10.68 10.87 8,611,094 +0.06(+0.53%)
Nov 14, 2013 10.78 10.85 10.68 10.81 10,367,861 +0.06(+0.60%)
Nov 13, 2013 10.51 10.76 10.42 10.75 10,012,149 +0.18(+1.68%)
Nov 12, 2013 10.34 10.62 10.32 10.57 16,022,287 +0.21(+2.06%)
Nov 11, 2013 10.09 10.36 10.07 10.36 8,788,166 +0.25(+2.46%)
Nov 08, 2013 9.774 10.13 9.682 10.11 8,808,047 +0.36(+3.72%)
Nov 07, 2013 10.02 10.22 9.689 9.746 9,301,992 -0.25(-2.49%)
Nov 06, 2013 9.931 10.02 9.909 9.995 5,381,825 +0.06(+0.64%)
Nov 05, 2013 9.988 10.02 9.909 9.931 6,412,115 -0.11(-1.13%)
Nov 04, 2013 9.995 10.10 9.916 10.04 9,673,909 +0.09(+0.93%)
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.