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

AES Corp (NY: AES )

19.26 +0.02 (+0.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 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 26, 2010 8.153 8.278 8.001 8.098 10,105,172 -0.01(-0.09%)
Feb 25, 2010 8.049 8.146 7.973 8.105 9,188,069 -0.07(-0.85%)
Feb 24, 2010 8.188 8.216 8.036 8.174 9,172,907 +0.02(+0.25%)
Feb 23, 2010 8.285 8.333 8.139 8.153 7,854,422 -0.16(-1.92%)
Feb 22, 2010 8.514 8.514 8.271 8.313 7,032,420 -0.12(-1.48%)
Feb 19, 2010 8.278 8.437 8.209 8.437 9,679,866 +0.10(+1.25%)
Feb 18, 2010 8.299 8.396 8.271 8.333 10,510,369 +0.00(+0.00%)
Feb 17, 2010 8.264 8.340 8.160 8.333 16,076,198 +0.12(+1.52%)
Feb 16, 2010 8.250 8.271 8.098 8.209 27,012,234 +0.06(+0.68%)
Feb 12, 2010 8.167 8.153 8.153 8.153 15,632,130 -0.12(-1.51%)
Feb 11, 2010 8.243 8.299 8.133 8.278 11,734,058 +0.01(+0.08%)
Feb 10, 2010 8.417 8.417 8.174 8.271 11,767,529 -0.13(-1.57%)
Feb 09, 2010 8.271 8.541 8.243 8.403 13,598,040 +0.26(+3.23%)
Feb 08, 2010 8.174 8.306 8.077 8.139 7,576,423 +0.01(+0.17%)
Feb 05, 2010 8.188 8.278 7.939 8.126 14,074,626 -0.08(-0.93%)
Feb 04, 2010 8.846 8.888 8.188 8.202 23,799,722 -0.73(-8.22%)
Feb 03, 2010 8.998 9.130 8.901 8.936 4,860,038 -0.15(-1.68%)
Feb 02, 2010 8.922 9.109 8.839 9.088 6,027,325 +0.23(+2.54%)
Feb 01, 2010 8.770 8.943 8.645 8.863 8,369,516 +0.11(+1.31%)
Jan 29, 2010 8.860 8.888 8.687 8.749 19,775,222 -0.03(-0.39%)
Jan 28, 2010 8.929 8.998 8.784 8.784 12,730,057 -0.14(-1.55%)
Jan 27, 2010 9.054 9.061 8.659 8.922 17,282,046 -0.13(-1.45%)
Jan 26, 2010 9.220 9.220 9.023 9.054 6,971,538 -0.24(-2.54%)
Jan 25, 2010 9.137 9.338 9.064 9.289 8,953,118 +0.27(+3.00%)
Jan 22, 2010 9.276 9.331 9.005 9.019 9,428,373 -0.24(-2.62%)
Jan 21, 2010 9.511 9.629 9.199 9.262 8,759,651 -0.24(-2.48%)
Jan 20, 2010 9.698 9.698 9.393 9.497 8,980,071 -0.29(-2.97%)
Jan 19, 2010 9.719 9.850 9.608 9.788 6,783,812 +0.06(+0.64%)
Jan 15, 2010 9.712 9.726 9.726 9.726 8,067,320 -0.03(-0.35%)
Jan 14, 2010 9.712 9.864 9.698 9.760 6,237,532 +0.01(+0.07%)
Jan 13, 2010 9.518 9.795 9.497 9.754 7,923,037 +0.26(+2.70%)
Jan 12, 2010 9.560 9.608 9.469 9.497 8,232,976 -0.11(-1.15%)
Jan 11, 2010 9.539 9.705 9.532 9.608 12,438,668 +0.06(+0.65%)
Jan 08, 2010 9.276 9.573 9.248 9.546 8,152,509 +0.26(+2.84%)
Jan 07, 2010 9.262 9.407 9.109 9.282 24,315,500 +0.01(+0.07%)
Jan 06, 2010 9.317 9.518 9.269 9.276 10,837,337 -0.10(-1.03%)
Jan 05, 2010 9.469 9.587 9.352 9.373 7,352,425 -0.10(-1.02%)
Jan 04, 2010 9.269 9.490 9.269 9.469 6,637,005 +0.25(+2.70%)
Dec 31, 2009 9.463 9.220 9.220 9.220 5,023,381 -0.25(-2.63%)
Dec 30, 2009 9.463 9.469 9.352 9.469 3,608,933 -0.01(-0.07%)
Dec 29, 2009 9.643 9.663 9.469 9.476 5,405,569 -0.18(-1.87%)
Dec 28, 2009 9.629 9.677 9.560 9.657 3,987,581 +0.03(+0.36%)
Dec 24, 2009 9.615 9.684 9.560 9.622 2,199,878 -0.01(-0.07%)
Dec 23, 2009 9.490 9.650 9.435 9.629 5,642,763 +0.17(+1.76%)
Dec 22, 2009 9.601 9.643 9.379 9.463 6,458,287 -0.16(-1.66%)
Dec 21, 2009 9.573 9.698 9.532 9.622 5,047,444 +0.09(+0.94%)
Dec 18, 2009 9.629 9.785 9.511 9.532 9,138,568 -0.01(-0.07%)
Dec 17, 2009 9.573 9.698 9.414 9.539 7,813,237 +0.01(+0.14%)
Dec 16, 2009 9.553 9.726 9.428 9.525 10,497,746 +0.06(+0.59%)
Dec 15, 2009 9.227 9.573 9.165 9.469 15,338,336 +0.15(+1.56%)
Dec 14, 2009 9.220 9.345 9.206 9.324 8,134,880 +0.26(+2.91%)
Dec 11, 2009 8.804 9.061 8.721 9.061 7,380,899 +0.24(+2.67%)
Dec 10, 2009 8.714 8.895 8.659 8.825 10,783,453 +0.01(+0.08%)
Dec 09, 2009 8.936 8.964 8.701 8.818 8,372,166 -0.10(-1.09%)
Dec 08, 2009 9.116 9.137 8.874 8.915 7,648,401 -0.29(-3.16%)
Dec 07, 2009 9.269 9.345 9.179 9.206 7,003,900 -0.05(-0.52%)
Dec 04, 2009 9.151 9.269 8.978 9.255 18,371,572 +0.25(+2.77%)
Dec 03, 2009 9.054 9.144 8.946 9.005 6,747,264 -0.04(-0.46%)
Dec 02, 2009 9.116 9.248 9.002 9.047 8,779,888 -0.06(-0.61%)
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.