AES Corp (NY: AES )

23.96 USD +0.04 (+0.17%)
Streaming Delayed Price Updated: 12:33 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 12.30 12.60 12.24 12.37 5,660,285 +0.11(+0.90%)
Feb 25, 2011 12.17 12.39 12.10 12.26 3,832,009 +0.19(+1.57%)
Feb 24, 2011 12.23 12.28 11.99 12.07 4,779,011 -0.18(-1.47%)
Feb 23, 2011 12.36 12.43 12.22 12.25 3,984,077 -0.09(-0.73%)
Feb 22, 2011 12.71 12.72 12.32 12.34 4,990,436 -0.54(-4.19%)
Feb 18, 2011 12.86 12.92 12.79 12.88 3,105,569 +0.04(+0.31%)
Feb 17, 2011 12.47 12.88 12.46 12.84 4,178,327 +0.31(+2.47%)
Feb 16, 2011 12.57 12.57 12.32 12.53 3,751,891 +0.00(+0.00%)
Feb 15, 2011 12.51 12.57 12.44 12.53 3,079,928 -0.01(-0.08%)
Feb 14, 2011 12.47 12.58 12.46 12.54 4,059,688 +0.09(+0.72%)
Feb 11, 2011 12.38 12.50 12.19 12.45 5,104,864 -0.04(-0.32%)
Feb 10, 2011 12.28 12.60 12.28 12.49 5,538,687 +0.14(+1.13%)
Feb 09, 2011 12.34 12.43 12.26 12.35 3,333,430 -0.16(-1.28%)
Feb 08, 2011 12.55 12.61 12.47 12.51 4,221,291 -0.04(-0.32%)
Feb 07, 2011 12.43 12.57 12.37 12.55 2,638,355 +0.13(+1.05%)
Feb 04, 2011 12.55 12.57 12.29 12.42 3,997,636 -0.14(-1.11%)
Feb 03, 2011 12.50 12.57 12.30 12.56 5,998,921 +0.00(+0.00%)
Feb 02, 2011 12.56 12.71 12.44 12.56 3,681,910 -0.10(-0.79%)
Feb 01, 2011 12.49 12.78 12.39 12.66 7,967,847 +0.26(+2.10%)
Jan 31, 2011 12.44 12.52 12.19 12.40 7,283,754 +0.03(+0.24%)
Jan 28, 2011 12.65 12.76 12.33 12.37 6,497,111 -0.28(-2.21%)
Jan 27, 2011 12.60 12.86 12.56 12.65 6,544,166 +0.02(+0.16%)
Jan 26, 2011 12.76 12.86 12.60 12.63 6,345,711 -0.20(-1.56%)
Jan 25, 2011 12.90 12.98 12.79 12.83 4,946,108 -0.11(-0.85%)
Jan 24, 2011 12.92 12.98 12.83 12.94 8,124,982 +0.08(+0.62%)
Jan 21, 2011 13.10 13.10 12.82 12.86 4,633,435 -0.06(-0.46%)
Jan 20, 2011 12.75 13.05 12.71 12.92 6,327,174 +0.17(+1.33%)
Jan 19, 2011 12.91 13.00 12.58 12.75 4,876,157 -0.20(-1.54%)
Jan 18, 2011 12.95 13.10 12.90 12.95 3,881,201 -0.04(-0.31%)
Jan 14, 2011 12.90 13.09 12.87 12.99 3,217,564 +0.06(+0.46%)
Jan 13, 2011 12.94 13.08 12.84 12.93 2,484,746 -0.01(-0.08%)
Jan 12, 2011 13.22 13.27 12.86 12.94 8,323,252 -0.20(-1.52%)
Jan 11, 2011 13.03 13.26 12.93 13.14 8,020,835 +0.17(+1.31%)
Jan 10, 2011 12.90 13.00 12.81 12.97 4,636,736 -0.02(-0.15%)
Jan 07, 2011 12.99 13.17 12.80 12.99 10,993,284 +0.00(+0.00%)
Jan 06, 2011 12.74 13.00 12.63 12.99 13,255,347 +0.22(+1.72%)
Jan 05, 2011 12.51 12.85 12.46 12.77 9,064,538 +0.17(+1.35%)
Jan 04, 2011 12.52 12.60 12.39 12.60 5,636,099 +0.06(+0.48%)
Jan 03, 2011 12.34 12.68 12.23 12.54 10,313,415 +0.36(+2.96%)
Dec 31, 2010 12.16 12.27 12.15 12.18 2,171,325 -0.02(-0.16%)
Dec 30, 2010 12.12 12.27 12.10 12.20 2,636,751 +0.05(+0.41%)
Dec 29, 2010 12.12 12.17 12.09 12.15 1,817,988 +0.06(+0.50%)
Dec 28, 2010 12.18 12.20 12.04 12.09 2,481,000 -0.08(-0.66%)
Dec 27, 2010 12.15 12.21 12.10 12.17 2,415,458 -0.06(-0.49%)
Dec 23, 2010 12.35 12.41 12.23 12.23 8,260,652 -0.13(-1.05%)
Dec 22, 2010 12.08 12.46 12.05 12.36 8,952,354 +0.24(+1.98%)
Dec 21, 2010 11.76 12.28 11.75 12.12 13,015,286 +0.36(+3.06%)
Dec 20, 2010 11.53 11.76 11.52 11.76 5,309,013 +0.32(+2.80%)
Dec 17, 2010 11.32 11.48 11.28 11.44 8,938,618 +0.13(+1.15%)
Dec 16, 2010 11.19 11.32 11.09 11.31 2,722,154 +0.12(+1.07%)
Dec 15, 2010 11.25 11.38 11.15 11.19 3,390,164 -0.12(-1.06%)
Dec 14, 2010 11.40 11.46 11.24 11.31 3,297,780 -0.08(-0.70%)
Dec 13, 2010 11.46 11.46 11.35 11.39 2,364,398 +0.00(+0.00%)
Dec 10, 2010 11.35 11.45 11.31 11.39 2,151,952 +0.04(+0.35%)
Dec 09, 2010 11.44 11.52 11.33 11.35 3,719,717 +0.00(+0.00%)
Dec 08, 2010 11.46 11.54 11.27 11.35 2,912,757 -0.08(-0.70%)
Dec 07, 2010 11.62 11.70 11.40 11.43 6,437,812 -0.06(-0.52%)
Dec 06, 2010 11.36 11.57 11.28 11.49 6,901,882 +0.09(+0.79%)
Dec 03, 2010 11.16 11.43 11.16 11.40 6,374,566 +0.13(+1.15%)
Dec 02, 2010 10.95 11.30 10.91 11.27 9,026,432 +0.35(+3.21%)
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.