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

AES Corp (NY: AES )

18.90 -0.36 (-1.87%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jun 30, 2014 10.99 11.10 10.87 11.03 8,434,719 +0.01(+0.13%)
Jun 27, 2014 10.95 11.09 10.93 11.02 12,484,801 +0.06(+0.52%)
Jun 26, 2014 10.90 11.04 10.77 10.96 9,904,003 +0.09(+0.85%)
Jun 25, 2014 10.78 10.88 10.65 10.87 12,070,058 +0.09(+0.79%)
Jun 24, 2014 10.82 10.93 10.75 10.78 9,974,990 -0.06(-0.52%)
Jun 23, 2014 10.81 10.87 10.78 10.84 6,314,829 +0.01(+0.13%)
Jun 20, 2014 10.83 10.92 10.77 10.82 8,961,022 +0.04(+0.33%)
Jun 19, 2014 10.68 10.85 10.68 10.79 9,467,496 +0.13(+1.20%)
Jun 18, 2014 10.31 10.67 10.29 10.66 12,683,775 +0.33(+3.23%)
Jun 17, 2014 10.21 10.34 10.15 10.33 9,939,199 +0.09(+0.90%)
Jun 16, 2014 10.05 10.24 10.04 10.24 7,497,741 +0.16(+1.62%)
Jun 13, 2014 10.05 10.16 9.988 10.07 6,773,211 +0.02(+0.21%)
Jun 12, 2014 10.11 10.13 9.995 10.05 8,525,758 -0.04(-0.42%)
Jun 11, 2014 10.12 10.21 10.05 10.09 7,310,536 -0.04(-0.42%)
Jun 10, 2014 10.19 10.26 10.14 10.14 6,899,349 -0.12(-1.18%)
Jun 06, 2014 10.16 10.32 10.15 10.26 7,174,502 +0.13(+1.26%)
Jun 05, 2014 9.938 10.19 9.938 10.13 8,513,583 +0.22(+2.22%)
Jun 04, 2014 10.08 10.11 9.902 9.910 10,030,892 -0.16(-1.55%)
Jun 03, 2014 9.959 10.10 9.938 10.07 5,961,137 +0.06(+0.64%)
Jun 02, 2014 9.995 10.06 9.931 10.00 5,232,915 +0.00(+0.00%)
May 30, 2014 9.888 10.01 9.782 10.00 11,190,671 +0.10(+1.00%)
May 29, 2014 9.832 9.906 9.789 9.902 10,505,940 +0.06(+0.65%)
May 28, 2014 9.761 9.867 9.668 9.839 6,362,343 +0.07(+0.73%)
May 27, 2014 9.789 9.846 9.736 9.768 6,592,628 +0.11(+1.18%)
May 23, 2014 9.725 9.654 9.654 9.654 8,012,285 -0.02(-0.25%)
May 22, 2014 9.619 9.757 9.519 9.678 12,599,145 +0.05(+0.47%)
May 21, 2014 9.817 9.888 9.612 9.633 13,104,509 -0.18(-1.81%)
May 20, 2014 9.917 9.959 9.768 9.810 4,748,029 -0.12(-1.21%)
May 19, 2014 10.04 10.07 9.874 9.931 5,749,097 -0.16(-1.55%)
May 16, 2014 10.09 10.14 9.988 10.09 5,365,475 +0.01(+0.14%)
May 15, 2014 10.06 10.10 9.988 10.07 5,025,581 +0.01(+0.14%)
May 14, 2014 10.02 10.15 9.973 10.06 5,150,053 +0.06(+0.64%)
May 13, 2014 9.973 10.04 9.931 9.995 3,404,869 +0.06(+0.57%)
May 12, 2014 9.988 10.05 9.895 9.938 5,024,425 -0.02(-0.21%)
May 09, 2014 9.966 10.12 9.895 9.959 6,734,928 -0.03(-0.28%)
May 08, 2014 9.931 10.24 9.888 9.988 11,403,603 -0.28(-2.70%)
May 07, 2014 10.11 10.27 10.09 10.26 6,200,664 +0.20(+1.97%)
May 06, 2014 10.14 10.18 10.05 10.07 6,035,359 -0.07(-0.70%)
May 05, 2014 10.14 10.16 10.06 10.14 4,640,759 -0.03(-0.28%)
May 02, 2014 10.42 10.43 10.14 10.16 4,810,051 -0.28(-2.72%)
May 01, 2014 10.26 10.48 10.23 10.45 6,483,831 +0.20(+1.94%)
Apr 30, 2014 10.16 10.26 10.07 10.25 8,155,306 +0.09(+0.91%)
Apr 29, 2014 10.19 10.23 10.01 10.16 7,812,542 +0.01(+0.14%)
Apr 28, 2014 10.26 10.28 10.12 10.14 8,660,921 -0.06(-0.62%)
Apr 25, 2014 10.26 10.30 10.13 10.21 5,888,824 -0.05(-0.48%)
Apr 24, 2014 10.13 10.32 10.09 10.26 5,802,037 +0.16(+1.61%)
Apr 23, 2014 10.02 10.17 10.02 10.09 4,485,689 +0.10(+0.99%)
Apr 22, 2014 9.995 10.03 9.903 9.995 7,531,362 +0.00(+0.00%)
Apr 21, 2014 10.10 10.15 9.960 9.995 5,223,484 -0.08(-0.84%)
Apr 17, 2014 10.13 10.08 10.08 10.08 4,106,090 -0.06(-0.63%)
Apr 16, 2014 10.19 10.21 10.02 10.14 7,870,525 +0.01(+0.14%)
Apr 15, 2014 10.12 10.21 9.995 10.13 6,344,736 +0.01(+0.14%)
Apr 14, 2014 10.05 10.16 9.988 10.12 5,104,617 +0.11(+1.13%)
Apr 11, 2014 10.16 10.22 9.981 10.00 7,382,273 -0.20(-1.94%)
Apr 10, 2014 10.11 10.31 10.10 10.20 8,345,798 +0.09(+0.91%)
Apr 09, 2014 10.17 10.25 10.02 10.11 11,593,003 -0.06(-0.56%)
Apr 08, 2014 10.02 10.25 9.967 10.16 5,083,076 +0.13(+1.34%)
Apr 07, 2014 10.12 10.19 10.02 10.03 7,004,900 -0.10(-0.98%)
Apr 04, 2014 10.14 10.35 10.10 10.13 10,473,882 +0.06(+0.56%)
Apr 03, 2014 10.10 10.19 10.05 10.07 5,400,140 +0.00(+0.00%)
Apr 02, 2014 10.13 10.22 10.05 10.07 7,910,161 -0.04(-0.42%)
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.