AES Corp (NY: AES )

24.28 USD +0.17 (+0.71%)
Official Closing Price Updated: 7:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 12.57 12.61 12.47 12.57 4,020,763 +0.03(+0.24%)
Mar 27, 2013 12.33 12.55 12.26 12.54 4,543,436 +0.15(+1.21%)
Mar 26, 2013 12.39 12.51 12.34 12.39 5,049,491 +0.09(+0.73%)
Mar 25, 2013 12.49 12.54 12.25 12.30 6,163,167 -0.11(-0.89%)
Mar 22, 2013 12.47 12.51 12.37 12.41 5,075,266 -0.01(-0.08%)
Mar 21, 2013 12.63 12.69 12.41 12.42 4,838,142 -0.26(-2.05%)
Mar 20, 2013 12.50 12.72 12.50 12.68 7,344,135 +0.23(+1.85%)
Mar 19, 2013 12.46 12.49 12.29 12.45 4,869,950 +0.06(+0.48%)
Mar 18, 2013 12.40 12.53 12.27 12.39 8,102,782 -0.11(-0.88%)
Mar 15, 2013 12.52 12.61 12.38 12.50 8,932,008 -0.07(-0.56%)
Mar 14, 2013 12.63 12.73 12.53 12.57 8,852,209 -0.07(-0.55%)
Mar 13, 2013 12.52 12.71 12.46 12.64 4,768,378 +0.09(+0.72%)
Mar 12, 2013 12.48 12.62 12.46 12.55 4,151,156 +0.04(+0.32%)
Mar 11, 2013 12.30 12.53 12.30 12.51 4,884,931 +0.18(+1.46%)
Mar 08, 2013 12.39 12.39 12.21 12.33 4,384,102 +0.01(+0.08%)
Mar 07, 2013 12.35 12.38 12.25 12.32 5,021,000 -0.04(-0.32%)
Mar 06, 2013 12.28 12.42 12.25 12.36 6,689,277 +0.18(+1.48%)
Mar 05, 2013 12.04 12.23 12.01 12.18 6,471,553 +0.16(+1.33%)
Mar 04, 2013 11.92 12.07 11.82 12.02 9,997,338 +0.09(+0.75%)
Mar 01, 2013 11.56 11.94 11.52 11.93 7,874,637 +0.31(+2.67%)
Feb 28, 2013 11.68 11.76 11.61 11.62 8,717,028 -0.02(-0.17%)
Feb 27, 2013 11.07 11.79 11.01 11.64 11,982,211 +0.69(+6.30%)
Feb 26, 2013 10.91 11.01 10.80 10.95 5,059,220 +0.05(+0.46%)
Feb 25, 2013 11.27 11.32 10.89 10.90 7,176,690 -0.33(-2.94%)
Feb 22, 2013 11.12 11.23 11.08 11.23 3,545,679 +0.17(+1.54%)
Feb 21, 2013 11.35 11.36 11.04 11.06 4,101,511 -0.31(-2.73%)
Feb 20, 2013 11.36 11.42 11.31 11.37 8,651,025 +0.00(+0.00%)
Feb 19, 2013 11.17 11.37 11.17 11.37 4,547,950 +0.20(+1.79%)
Feb 15, 2013 11.22 11.24 11.11 11.17 4,121,581 -0.04(-0.36%)
Feb 14, 2013 11.31 11.38 11.21 11.21 4,892,310 -0.13(-1.15%)
Feb 13, 2013 11.31 11.43 11.31 11.34 4,476,002 +0.03(+0.27%)
Feb 12, 2013 11.23 11.33 11.17 11.31 5,020,220 +0.11(+0.98%)
Feb 11, 2013 11.06 11.22 11.02 11.20 5,735,378 +0.13(+1.17%)
Feb 08, 2013 11.12 11.13 10.99 11.07 6,413,866 -0.04(-0.36%)
Feb 07, 2013 11.06 11.14 10.99 11.11 5,472,401 +0.05(+0.45%)
Feb 06, 2013 10.95 11.09 10.93 11.06 4,023,162 +0.14(+1.28%)
Feb 04, 2013 11.09 11.11 10.90 10.92 4,402,391 -0.13(-1.18%)
Feb 01, 2013 10.93 11.13 10.86 11.05 6,578,556 +0.21(+1.94%)
Jan 31, 2013 10.89 10.95 10.78 10.84 7,138,758 -0.04(-0.37%)
Jan 30, 2013 10.69 10.95 10.66 10.88 18,373,274 +0.18(+1.68%)
Jan 29, 2013 10.85 10.86 10.67 10.70 20,323,548 -0.15(-1.38%)
Jan 28, 2013 11.06 11.08 10.84 10.85 9,922,568 -0.24(-2.16%)
Jan 25, 2013 11.10 11.18 10.99 11.09 5,546,235 +0.00(+0.00%)
Jan 24, 2013 11.22 11.30 11.04 11.09 7,951,677 -0.12(-1.07%)
Jan 23, 2013 11.28 11.31 11.10 11.21 4,565,351 -0.10(-0.88%)
Jan 22, 2013 11.10 11.36 11.09 11.31 3,983,229 +0.17(+1.53%)
Jan 18, 2013 11.10 11.14 11.00 11.14 2,712,084 +0.07(+0.63%)
Jan 17, 2013 11.00 11.14 10.99 11.07 2,679,059 +0.12(+1.10%)
Jan 16, 2013 10.94 11.02 10.89 10.95 3,127,107 -0.05(-0.45%)
Jan 15, 2013 11.00 11.04 10.80 11.00 2,746,667 -0.03(-0.27%)
Jan 14, 2013 11.10 11.18 10.99 11.03 4,126,855 -0.08(-0.72%)
Jan 11, 2013 11.08 11.16 11.00 11.11 3,671,740 +0.02(+0.18%)
Jan 10, 2013 10.95 11.11 10.88 11.09 3,721,888 +0.19(+1.74%)
Jan 09, 2013 10.84 10.95 10.79 10.90 3,836,899 +0.05(+0.46%)
Jan 08, 2013 10.81 10.93 10.69 10.85 3,696,548 +0.00(+0.00%)
Jan 07, 2013 11.33 11.33 10.81 10.85 6,791,289 -0.35(-3.12%)
Jan 04, 2013 10.99 11.25 10.93 11.20 6,219,572 +0.26(+2.38%)
Jan 03, 2013 10.95 11.05 10.88 10.94 8,414,927 -0.06(-0.55%)
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.