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

AES Corp (NY: AES )

17.89 +0.20 (+1.10%)
Streaming Delayed Price Updated: 2:36 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 (%)
May 29, 2009 6.696 7.004 6.549 6.990 16,848,082 +0.34(+5.05%)
May 28, 2009 6.290 6.710 6.234 6.654 14,814,251 +0.45(+7.22%)
May 27, 2009 6.304 6.472 6.185 6.206 19,787,086 -0.08(-1.33%)
May 26, 2009 6.066 6.311 5.968 6.290 10,972,814 +0.26(+4.29%)
May 22, 2009 6.010 6.227 5.954 6.031 10,001,945 -0.04(-0.69%)
May 21, 2009 6.108 6.276 5.975 6.073 8,362,665 -0.13(-2.03%)
May 20, 2009 6.619 6.822 6.164 6.199 18,936,756 -0.48(-7.23%)
May 19, 2009 6.374 6.731 6.304 6.682 13,573,947 +0.37(+5.88%)
May 18, 2009 6.066 6.346 6.059 6.311 13,261,881 +0.33(+5.50%)
May 15, 2009 6.325 6.416 5.898 5.982 11,485,014 -0.42(-6.56%)
May 14, 2009 5.856 6.437 5.842 6.402 16,800,924 +0.55(+9.32%)
May 13, 2009 6.185 6.234 5.835 5.856 10,048,476 -0.43(-6.90%)
May 12, 2009 6.325 6.367 6.136 6.290 7,313,038 -0.02(-0.33%)
May 11, 2009 6.633 6.647 6.304 6.311 13,172,388 -0.42(-6.24%)
May 08, 2009 5.870 6.801 5.786 6.731 28,097,386 +1.04(+18.18%)
May 07, 2009 5.828 5.975 5.632 5.695 11,769,382 -0.06(-1.09%)
May 06, 2009 5.800 5.947 5.727 5.758 9,367,771 +0.01(+0.12%)
May 05, 2009 5.611 5.765 5.604 5.751 9,876,587 +0.08(+1.36%)
May 04, 2009 5.569 5.744 5.569 5.674 21,494,956 +0.27(+4.92%)
May 01, 2009 4.961 5.422 4.912 5.408 14,302,106 +0.46(+9.34%)
Apr 30, 2009 4.800 5.080 4.758 4.947 22,575,184 +0.21(+4.43%)
Apr 29, 2009 4.639 4.758 4.597 4.737 11,208,360 +0.13(+2.89%)
Apr 28, 2009 4.562 4.688 4.429 4.604 11,491,789 +0.02(+0.46%)
Apr 27, 2009 4.758 4.842 4.555 4.583 12,429,884 -0.26(-5.35%)
Apr 24, 2009 4.751 4.891 4.688 4.842 9,385,919 +0.16(+3.44%)
Apr 23, 2009 4.660 4.779 4.660 4.681 10,310,239 -0.01(-0.15%)
Apr 22, 2009 4.723 4.786 4.660 4.688 11,307,018 -0.11(-2.33%)
Apr 21, 2009 4.653 4.863 4.653 4.800 12,665,255 +0.21(+4.57%)
Apr 20, 2009 4.772 4.821 4.555 4.590 16,221,470 -0.27(-5.61%)
Apr 17, 2009 4.758 4.877 4.688 4.863 12,067,466 +0.14(+2.96%)
Apr 16, 2009 4.646 4.793 4.562 4.723 13,002,423 +0.14(+3.05%)
Apr 15, 2009 4.541 4.674 4.534 4.583 7,281,977 +0.02(+0.46%)
Apr 14, 2009 4.534 4.681 4.492 4.562 11,137,542 +0.01(+0.15%)
Apr 13, 2009 4.716 4.716 4.506 4.555 9,888,715 -0.17(-3.70%)
Apr 09, 2009 4.611 4.828 4.541 4.730 14,664,925 +0.22(+4.81%)
Apr 08, 2009 4.310 4.548 4.233 4.513 13,168,978 +0.23(+5.39%)
Apr 07, 2009 4.317 4.380 4.198 4.282 9,032,879 -0.11(-2.55%)
Apr 06, 2009 4.331 4.464 4.275 4.394 9,480,181 +0.01(+0.16%)
Apr 03, 2009 4.373 4.408 4.254 4.387 10,665,743 +0.01(+0.16%)
Apr 02, 2009 4.275 4.429 4.163 4.380 18,043,626 +0.24(+5.74%)
Apr 01, 2009 4.009 4.184 3.932 4.142 7,778,466 +0.08(+1.89%)
Mar 31, 2009 4.023 4.198 3.988 4.065 11,926,115 +0.11(+2.83%)
Mar 30, 2009 4.296 4.296 3.904 3.953 13,065,106 -0.42(-9.60%)
Mar 26, 2009 4.450 4.450 4.240 4.373 17,371,652 +0.08(+1.96%)
Mar 25, 2009 4.667 4.674 4.212 4.289 10,515,306 -0.26(-5.69%)
Mar 24, 2009 4.681 4.716 4.464 4.548 7,764,172 -0.20(-4.27%)
Mar 23, 2009 4.646 4.772 4.646 4.751 8,802,992 +0.26(+5.76%)
Mar 20, 2009 4.646 4.723 4.401 4.492 10,673,251 -0.21(-4.39%)
Mar 19, 2009 4.457 4.898 4.597 4.698 12,307,055 -0.05(-1.10%)
Mar 18, 2009 4.457 4.786 4.373 4.751 9,368,831 +0.27(+5.93%)
Mar 17, 2009 4.611 4.611 4.401 4.485 10,040,749 -0.11(-2.44%)
Mar 16, 2009 4.352 4.730 4.352 4.597 10,647,703 +0.30(+7.00%)
Mar 13, 2009 4.268 4.457 4.240 4.296 0 +0.06(+1.49%)
Mar 12, 2009 3.890 4.282 3.806 4.233 14,254,134 +0.32(+8.23%)
Mar 11, 2009 3.799 3.960 3.743 3.911 11,399,732 +0.20(+5.27%)
Mar 10, 2009 3.540 3.757 3.435 3.715 12,134,830 +0.28(+8.15%)
Mar 09, 2009 3.589 3.716 3.393 3.435 6,985,045 -0.14(-3.91%)
Mar 06, 2009 3.484 3.715 3.421 3.575 0 +0.08(+2.20%)
Mar 05, 2009 3.764 3.785 3.358 3.498 12,930,702 -0.36(-9.42%)
Mar 04, 2009 3.743 3.967 3.743 3.862 8,453,011 -0.07(-1.78%)
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.