AES Corp (NY: AES )

23.44 USD -0.10 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 11.99 12.11 11.88 12.08 7,043,961 +0.43(+3.69%)
Nov 29, 2011 11.66 11.77 11.45 11.65 5,773,057 +0.23(+2.01%)
Nov 28, 2011 11.41 11.62 11.33 11.42 6,273,970 +0.33(+2.98%)
Nov 25, 2011 11.07 11.25 11.07 11.09 1,478,273 -0.03(-0.27%)
Nov 23, 2011 11.15 11.22 10.96 11.12 8,625,895 -0.13(-1.16%)
Nov 22, 2011 11.44 11.51 11.11 11.25 7,039,236 -0.24(-2.09%)
Nov 21, 2011 11.60 11.61 11.28 11.49 5,940,095 -0.26(-2.21%)
Nov 18, 2011 11.61 11.81 11.55 11.75 6,264,232 +0.26(+2.26%)
Nov 17, 2011 11.67 11.68 11.37 11.49 7,689,467 -0.21(-1.79%)
Nov 16, 2011 11.65 11.92 11.56 11.70 5,344,939 -0.12(-1.02%)
Nov 15, 2011 11.65 11.88 11.61 11.82 3,645,973 +0.12(+1.03%)
Nov 14, 2011 11.64 11.79 11.59 11.70 4,206,623 -0.08(-0.68%)
Nov 11, 2011 11.73 11.78 11.60 11.78 3,523,644 +0.30(+2.61%)
Nov 10, 2011 11.62 11.67 11.35 11.48 4,755,219 +0.07(+0.61%)
Nov 09, 2011 11.80 11.80 11.36 11.41 7,521,444 -0.71(-5.86%)
Nov 08, 2011 11.95 12.14 11.84 12.12 4,959,341 +0.19(+1.59%)
Nov 07, 2011 11.85 11.96 11.78 11.93 5,436,674 +0.02(+0.17%)
Nov 04, 2011 11.97 12.11 11.61 11.91 8,019,673 +0.33(+2.85%)
Nov 03, 2011 11.40 11.67 11.30 11.58 5,835,760 +0.29(+2.57%)
Nov 02, 2011 11.12 11.42 11.08 11.29 5,816,966 +0.35(+3.20%)
Nov 01, 2011 10.80 11.21 10.80 10.94 7,139,375 -0.28(-2.50%)
Oct 31, 2011 11.49 11.50 11.22 11.22 5,034,172 -0.43(-3.69%)
Oct 28, 2011 11.50 11.70 11.30 11.65 5,400,478 +0.14(+1.22%)
Oct 27, 2011 11.29 11.70 11.29 11.51 9,972,639 +0.55(+5.02%)
Oct 26, 2011 11.13 11.25 10.86 10.96 6,523,187 +0.14(+1.29%)
Oct 25, 2011 11.16 11.16 10.80 10.82 5,223,046 -0.41(-3.65%)
Oct 24, 2011 11.22 11.39 11.13 11.23 5,622,009 +0.04(+0.36%)
Oct 21, 2011 10.95 11.20 10.95 11.19 5,589,252 +0.37(+3.42%)
Oct 20, 2011 10.78 10.86 10.57 10.82 5,589,612 +0.03(+0.28%)
Oct 19, 2011 10.71 10.97 10.65 10.79 6,712,540 +0.09(+0.84%)
Oct 18, 2011 10.26 10.82 10.18 10.70 9,918,941 +0.45(+4.39%)
Oct 17, 2011 10.48 10.52 10.23 10.25 4,963,562 -0.26(-2.47%)
Oct 14, 2011 10.55 10.65 10.48 10.51 5,118,362 +0.12(+1.15%)
Oct 13, 2011 10.36 10.46 10.14 10.39 6,205,354 -0.08(-0.76%)
Oct 12, 2011 10.27 10.58 10.23 10.47 5,510,549 +0.26(+2.55%)
Oct 11, 2011 10.26 10.46 10.20 10.21 5,218,179 -0.14(-1.35%)
Oct 10, 2011 10.26 10.48 10.16 10.35 5,359,290 +0.33(+3.29%)
Oct 07, 2011 10.21 10.22 9.860 10.02 6,427,562 -0.14(-1.38%)
Oct 06, 2011 10.09 10.22 10.04 10.16 6,571,842 +0.40(+4.10%)
Oct 05, 2011 9.470 9.785 9.290 9.760 8,246,498 +0.32(+3.39%)
Oct 04, 2011 9.290 9.440 9.000 9.440 9,732,859 +0.00(+0.00%)
Oct 03, 2011 9.750 9.850 9.440 9.440 7,379,672 -0.32(-3.28%)
Sep 30, 2011 10.12 10.12 9.760 9.760 7,583,283 -0.50(-4.87%)
Sep 29, 2011 10.19 10.28 10.04 10.26 6,978,868 +0.31(+3.12%)
Sep 28, 2011 10.21 10.31 9.940 9.950 7,917,813 -0.24(-2.36%)
Sep 27, 2011 10.33 10.44 10.13 10.19 9,308,526 +0.12(+1.19%)
Sep 26, 2011 10.02 10.10 9.720 10.07 8,120,570 +0.20(+2.03%)
Sep 23, 2011 9.800 10.14 9.750 9.870 9,893,486 +0.04(+0.41%)
Sep 22, 2011 9.990 10.02 9.690 9.830 15,174,009 -0.53(-5.12%)
Sep 21, 2011 10.69 10.84 10.35 10.36 7,751,808 -0.36(-3.36%)
Sep 20, 2011 10.96 11.07 10.68 10.72 6,521,305 -0.21(-1.92%)
Sep 19, 2011 10.87 10.98 10.83 10.93 6,312,246 -0.13(-1.18%)
Sep 16, 2011 10.97 11.15 10.93 11.06 6,121,320 +0.17(+1.56%)
Sep 15, 2011 10.70 10.89 10.60 10.89 6,818,211 +0.30(+2.83%)
Sep 14, 2011 10.44 10.71 10.35 10.59 6,553,070 +0.21(+2.02%)
Sep 13, 2011 10.43 10.51 10.28 10.38 6,985,697 -0.02(-0.19%)
Sep 12, 2011 10.08 10.41 10.08 10.40 7,209,246 +0.07(+0.68%)
Sep 09, 2011 10.49 10.59 10.21 10.33 7,673,074 -0.35(-3.28%)
Sep 08, 2011 10.87 10.98 10.66 10.68 7,097,191 -0.18(-1.66%)
Sep 07, 2011 10.74 10.98 10.56 10.86 10,993,685 +0.33(+3.13%)
Sep 06, 2011 9.970 10.56 9.880 10.53 11,678,650 +0.21(+2.03%)
Sep 02, 2011 10.43 10.50 10.23 10.32 5,475,704 -0.32(-3.01%)
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.