AES Corp (NY: AES )

24.60 USD +0.32 (+1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 6.810 6.810 6.000 6.300 0 -0.66(-9.48%)
Feb 26, 2009 6.590 6.970 6.510 6.960 9,195,670 +0.46(+7.08%)
Feb 25, 2009 6.430 6.680 6.320 6.500 8,849,569 -0.32(-4.69%)
Feb 24, 2009 6.440 6.850 6.330 6.820 4,994,557 +0.44(+6.90%)
Feb 23, 2009 6.850 6.930 6.330 6.380 11,160,522 -0.33(-4.92%)
Feb 20, 2009 7.150 7.200 6.550 6.710 8,249,999 -0.59(-8.08%)
Feb 19, 2009 7.180 7.470 7.070 7.300 5,489,107 +0.21(+2.96%)
Feb 18, 2009 7.250 7.310 6.950 7.090 6,179,650 -0.09(-1.25%)
Feb 17, 2009 7.530 7.530 7.000 7.180 7,875,012 -0.56(-7.24%)
Feb 13, 2009 7.860 7.995 7.670 7.740 4,212,481 -0.17(-2.15%)
Feb 12, 2009 7.620 7.937 7.500 7.910 7,101,452 +0.01(+0.13%)
Feb 11, 2009 8.010 8.150 7.750 7.900 5,026,849 -0.16(-1.99%)
Feb 10, 2009 8.270 8.400 7.900 8.060 8,339,220 -0.20(-2.42%)
Feb 09, 2009 8.650 8.650 8.200 8.260 4,377,639 -0.32(-3.73%)
Feb 06, 2009 8.110 8.650 8.100 8.580 4,496,129 +0.34(+4.13%)
Feb 05, 2009 8.280 8.430 7.900 8.240 4,968,499 -0.06(-0.72%)
Feb 04, 2009 8.190 8.430 8.100 8.300 3,687,641 +0.17(+2.09%)
Feb 03, 2009 8.020 8.190 7.890 8.130 4,548,138 +0.15(+1.88%)
Feb 02, 2009 7.770 8.070 7.470 7.980 7,927,855 +0.07(+0.88%)
Jan 30, 2009 8.270 8.480 7.850 7.910 0 -0.43(-5.16%)
Jan 29, 2009 8.430 8.730 8.320 8.340 3,375,681 -0.33(-3.81%)
Jan 28, 2009 8.880 8.930 8.580 8.670 4,469,802 +0.00(+0.00%)
Jan 27, 2009 8.400 8.880 8.400 8.670 6,964,669 +0.20(+2.36%)
Jan 26, 2009 8.280 8.700 8.220 8.470 7,104,547 +0.20(+2.42%)
Jan 23, 2009 8.040 8.450 7.670 8.270 8,043,639 +0.12(+1.47%)
Jan 22, 2009 8.130 8.290 8.000 8.150 5,600,681 -0.10(-1.21%)
Jan 21, 2009 8.320 8.340 7.990 8.250 6,321,517 +0.20(+2.48%)
Jan 20, 2009 8.510 8.660 8.020 8.050 6,001,210 -0.51(-5.96%)
Jan 16, 2009 8.160 8.610 8.030 8.560 9,378,730 +0.62(+7.81%)
Jan 15, 2009 8.120 8.160 7.580 7.940 11,479,216 -0.21(-2.58%)
Jan 14, 2009 8.400 8.400 7.850 8.150 9,069,143 -0.34(-4.00%)
Jan 13, 2009 8.950 9.000 8.350 8.490 7,272,242 -0.37(-4.18%)
Jan 12, 2009 9.270 9.270 8.768 8.860 9,113,951 -0.42(-4.53%)
Jan 09, 2009 9.290 9.400 9.030 9.280 6,568,909 +0.01(+0.11%)
Jan 08, 2009 8.550 9.350 8.550 9.270 8,120,576 +0.24(+2.66%)
Jan 07, 2009 9.280 9.370 8.890 9.030 6,976,883 -0.36(-3.83%)
Jan 06, 2009 9.190 9.480 9.120 9.390 11,240,689 +0.26(+2.85%)
Jan 05, 2009 8.670 9.140 8.420 9.130 8,997,445 +0.49(+5.67%)
Jan 02, 2009 8.240 8.690 8.160 8.640 0 +0.40(+4.85%)
Jan 01, 2009 8.100 8.470 8.100 8.240 0 +0.00(+0.00%)
Dec 31, 2008 8.100 8.470 8.100 8.240 6,924,022 +0.13(+1.60%)
Dec 30, 2008 7.900 8.140 7.800 8.110 3,412,015 +0.26(+3.31%)
Dec 29, 2008 7.760 7.960 7.580 7.850 5,222,223 +0.08(+1.03%)
Dec 26, 2008 7.660 7.840 7.590 7.770 0 +0.15(+1.97%)
Dec 24, 2008 7.630 7.670 7.570 7.620 1,157,515 +0.03(+0.40%)
Dec 23, 2008 7.850 8.060 7.500 7.590 4,497,608 -0.21(-2.69%)
Dec 22, 2008 7.900 8.110 7.580 7.800 7,714,482 -0.08(-1.02%)
Dec 19, 2008 8.300 8.420 7.350 7.880 12,824,192 -0.17(-2.11%)
Dec 18, 2008 7.540 8.240 7.470 8.050 11,763,700 +0.52(+6.91%)
Dec 17, 2008 7.820 7.910 7.520 7.530 14,702,493 -0.46(-5.76%)
Dec 16, 2008 7.060 8.000 7.060 7.990 10,959,377 +0.99(+14.14%)
Dec 15, 2008 7.280 7.500 6.870 7.000 5,346,936 -0.27(-3.71%)
Dec 12, 2008 6.890 7.270 6.682 7.270 0 +0.15(+2.11%)
Dec 11, 2008 7.190 7.480 6.940 7.120 4,235,737 +0.09(+1.28%)
Dec 10, 2008 7.240 7.520 6.930 7.030 7,616,999 -0.14(-1.95%)
Dec 09, 2008 7.060 7.390 6.990 7.170 6,570,406 +0.11(+1.56%)
Dec 08, 2008 6.590 7.250 6.530 7.060 11,081,794 +0.66(+10.31%)
Dec 05, 2008 6.790 6.790 5.800 6.400 0 -0.51(-7.38%)
Dec 04, 2008 7.000 7.390 6.730 6.910 9,626,771 -0.27(-3.76%)
Dec 03, 2008 7.330 7.580 6.990 7.180 15,196,913 -0.64(-8.18%)
Dec 02, 2008 7.100 7.900 6.950 7.820 12,401,078 +0.91(+13.17%)
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.