AES Corp (NY: AES )

23.83 USD -0.89 (-3.60%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 8.210 8.310 7.450 7.970 8,303,270 -0.13(-1.60%)
Oct 30, 2008 7.770 8.980 7.720 8.100 12,608,483 +0.51(+6.72%)
Oct 29, 2008 7.790 8.040 7.300 7.590 10,107,151 -0.26(-3.31%)
Oct 28, 2008 7.500 7.900 6.300 7.850 12,796,765 +0.76(+10.72%)
Oct 27, 2008 7.710 7.840 7.040 7.090 5,757,771 -0.77(-9.80%)
Oct 24, 2008 7.700 8.000 7.060 7.860 9,916,240 -0.56(-6.65%)
Oct 23, 2008 8.350 8.980 7.840 8.420 13,458,513 +0.11(+1.32%)
Oct 22, 2008 9.600 9.720 8.050 8.310 11,790,475 -1.55(-15.72%)
Oct 21, 2008 9.790 10.27 9.470 9.860 8,626,432 -0.03(-0.30%)
Oct 20, 2008 8.250 9.910 8.250 9.890 14,757,855 +1.73(+21.20%)
Oct 17, 2008 7.550 8.730 7.390 8.160 0 +0.42(+5.43%)
Oct 16, 2008 8.140 8.510 7.510 7.740 12,998,384 -0.37(-4.56%)
Oct 15, 2008 8.670 8.750 7.880 8.110 9,721,779 -0.82(-9.18%)
Oct 14, 2008 9.870 10.23 8.430 8.930 13,832,274 -0.54(-5.70%)
Oct 13, 2008 8.190 9.470 7.650 9.470 7,507,921 +1.84(+24.12%)
Oct 10, 2008 8.210 8.210 6.660 7.630 17,104,609 -1.00(-11.59%)
Oct 09, 2008 9.110 9.260 8.390 8.630 9,875,058 -0.46(-5.06%)
Oct 08, 2008 9.090 9.780 8.900 9.090 14,827,763 -0.07(-0.76%)
Oct 07, 2008 8.980 9.295 8.700 9.160 15,884,040 +0.33(+3.74%)
Oct 06, 2008 9.700 10.76 8.380 8.830 13,598,462 -1.09(-10.99%)
Oct 03, 2008 10.59 10.80 9.820 9.920 0 -0.53(-5.07%)
Oct 02, 2008 11.20 11.32 10.25 10.45 6,733,286 -0.83(-7.36%)
Oct 01, 2008 11.59 11.74 11.13 11.28 4,878,334 -0.41(-3.51%)
Sep 30, 2008 11.48 11.85 11.13 11.69 5,533,680 +0.29(+2.54%)
Sep 29, 2008 12.40 12.49 10.99 11.40 10,215,839 -1.18(-9.38%)
Sep 26, 2008 12.90 12.96 12.40 12.58 0 -0.49(-3.75%)
Sep 25, 2008 12.64 13.31 12.52 13.07 5,606,527 +0.53(+4.23%)
Sep 24, 2008 12.75 12.86 12.35 12.54 6,035,090 -0.28(-2.18%)
Sep 23, 2008 12.74 13.04 12.56 12.82 5,587,758 +0.01(+0.08%)
Sep 22, 2008 13.30 13.43 12.68 12.81 7,152,504 -0.40(-3.03%)
Sep 19, 2008 12.79 13.75 12.26 13.21 0 +1.19(+9.90%)
Sep 18, 2008 11.34 12.32 10.90 12.02 19,026,334 +0.79(+7.03%)
Sep 17, 2008 12.20 12.46 11.13 11.23 17,131,668 -1.20(-9.65%)
Sep 16, 2008 12.72 12.83 11.90 12.43 12,604,159 -0.46(-3.57%)
Sep 15, 2008 13.77 13.87 12.86 12.89 8,137,788 -1.33(-9.35%)
Sep 12, 2008 13.46 14.32 13.41 14.22 0 +0.67(+4.94%)
Sep 11, 2008 13.80 13.96 13.49 13.55 11,470,951 -0.31(-2.24%)
Sep 10, 2008 13.34 13.92 13.25 13.86 11,014,009 +0.68(+5.16%)
Sep 09, 2008 14.91 15.35 13.18 13.18 13,800,987 -1.77(-11.84%)
Sep 08, 2008 14.74 15.20 14.74 14.95 6,136,786 +0.33(+2.26%)
Sep 05, 2008 14.45 14.70 14.29 14.62 0 +0.15(+1.04%)
Sep 04, 2008 14.73 14.87 14.36 14.47 8,631,378 -0.28(-1.90%)
Sep 03, 2008 14.77 15.01 14.29 14.75 10,887,388 -0.02(-0.14%)
Sep 02, 2008 15.35 15.63 14.73 14.77 5,944,613 -0.49(-3.21%)
Aug 29, 2008 15.39 15.65 15.23 15.26 0 -0.23(-1.48%)
Aug 28, 2008 15.49 15.64 15.35 15.49 2,415,052 +0.06(+0.39%)
Aug 27, 2008 15.38 15.52 15.27 15.43 3,000,585 +0.02(+0.13%)
Aug 26, 2008 15.01 15.82 15.00 15.41 2,936,329 +0.06(+0.39%)
Aug 25, 2008 15.77 15.79 15.24 15.35 3,647,798 -0.42(-2.66%)
Aug 22, 2008 15.49 15.80 15.41 15.77 0 +0.34(+2.20%)
Aug 21, 2008 15.06 15.50 15.06 15.43 3,213,859 +0.12(+0.78%)
Aug 20, 2008 15.20 15.33 15.11 15.31 4,618,698 +0.15(+0.99%)
Aug 19, 2008 15.06 15.29 15.01 15.16 4,439,012 -0.01(-0.07%)
Aug 18, 2008 15.39 15.56 15.12 15.17 4,004,269 -0.15(-0.98%)
Aug 15, 2008 15.15 15.42 15.00 15.32 0 +0.17(+1.12%)
Aug 14, 2008 15.50 15.54 14.92 15.15 6,863,363 -0.49(-3.13%)
Aug 13, 2008 15.72 15.91 15.56 15.64 5,212,546 -0.16(-1.01%)
Aug 12, 2008 15.97 16.00 15.62 15.80 3,800,834 -0.09(-0.57%)
Aug 11, 2008 15.79 15.97 15.34 15.89 5,677,186 +0.17(+1.08%)
Aug 08, 2008 16.86 16.86 14.78 15.72 11,779,826 -0.33(-2.06%)
Aug 07, 2008 15.93 16.27 15.74 16.05 5,550,892 +0.07(+0.44%)
Aug 06, 2008 15.82 16.12 15.71 15.98 6,619,535 +0.06(+0.38%)
Aug 05, 2008 15.14 15.94 14.96 15.92 9,830,131 +0.96(+6.42%)
Aug 04, 2008 15.55 15.81 14.91 14.96 8,186,034 -0.57(-3.67%)
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.