AES Corp (NY: AES )

24.93 USD +0.14 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 6.860 7.260 6.800 7.070 15,795,116 +0.30(+4.43%)
Apr 29, 2009 6.630 6.800 6.570 6.770 7,842,122 +0.19(+2.89%)
Apr 28, 2009 6.520 6.700 6.330 6.580 8,040,428 +0.03(+0.46%)
Apr 27, 2009 6.800 6.920 6.510 6.550 8,696,782 -0.37(-5.35%)
Apr 24, 2009 6.790 6.990 6.700 6.920 6,567,020 +0.23(+3.44%)
Apr 23, 2009 6.660 6.830 6.660 6.690 7,213,736 -0.01(-0.15%)
Apr 22, 2009 6.750 6.840 6.660 6.700 7,911,150 -0.16(-2.33%)
Apr 21, 2009 6.650 6.950 6.650 6.860 8,861,464 +0.30(+4.57%)
Apr 20, 2009 6.820 6.890 6.510 6.560 11,349,631 -0.39(-5.61%)
Apr 17, 2009 6.800 6.970 6.700 6.950 8,443,210 +0.20(+2.96%)
Apr 16, 2009 6.640 6.850 6.520 6.750 9,097,369 +0.20(+3.05%)
Apr 15, 2009 6.490 6.680 6.480 6.550 5,094,961 +0.03(+0.46%)
Apr 14, 2009 6.480 6.690 6.420 6.520 7,792,573 +0.01(+0.15%)
Apr 13, 2009 6.740 6.740 6.440 6.510 6,918,810 -0.25(-3.70%)
Apr 09, 2009 6.590 6.900 6.490 6.760 10,260,567 +0.31(+4.81%)
Apr 08, 2009 6.160 6.500 6.050 6.450 9,213,902 +0.33(+5.39%)
Apr 07, 2009 6.170 6.260 6.000 6.120 6,320,009 -0.16(-2.55%)
Apr 06, 2009 6.190 6.380 6.110 6.280 6,632,972 +0.01(+0.16%)
Apr 03, 2009 6.250 6.300 6.080 6.270 7,462,471 +0.01(+0.16%)
Apr 02, 2009 6.110 6.330 5.950 6.260 12,624,533 +0.34(+5.74%)
Apr 01, 2009 5.730 5.980 5.620 5.920 5,442,338 +0.11(+1.89%)
Mar 31, 2009 5.750 6.000 5.700 5.810 8,344,312 +0.16(+2.83%)
Mar 30, 2009 6.140 6.140 5.580 5.650 9,141,226 -0.60(-9.60%)
Mar 26, 2009 6.360 6.360 6.060 6.250 12,154,375 +0.12(+1.96%)
Mar 25, 2009 6.670 6.680 6.020 6.130 7,357,215 -0.37(-5.69%)
Mar 24, 2009 6.690 6.740 6.380 6.500 5,432,337 -0.29(-4.27%)
Mar 23, 2009 6.640 6.820 6.640 6.790 6,159,165 +0.37(+5.76%)
Mar 20, 2009 6.640 6.750 6.290 6.420 7,467,724 -0.29(-4.39%)
Mar 19, 2009 6.370 7.000 6.570 6.715 8,610,843 -0.08(-1.10%)
Mar 18, 2009 6.370 6.840 6.250 6.790 6,555,064 +0.38(+5.93%)
Mar 17, 2009 6.590 6.590 6.290 6.410 7,025,183 -0.16(-2.44%)
Mar 16, 2009 6.220 6.760 6.220 6.570 7,449,849 +0.43(+7.00%)
Mar 13, 2009 6.100 6.370 6.060 6.140 0 +0.09(+1.49%)
Mar 12, 2009 5.560 6.120 5.440 6.050 9,973,150 +0.46(+8.23%)
Mar 11, 2009 5.430 5.660 5.350 5.590 7,976,019 +0.28(+5.27%)
Mar 10, 2009 5.060 5.370 4.910 5.310 8,490,343 +0.40(+8.15%)
Mar 09, 2009 5.130 5.311 4.850 4.910 4,887,207 -0.20(-3.91%)
Mar 06, 2009 4.980 5.310 4.890 5.110 0 +0.11(+2.20%)
Mar 05, 2009 5.380 5.410 4.800 5.000 9,047,188 -0.52(-9.42%)
Mar 04, 2009 5.350 5.670 5.350 5.520 5,914,295 -0.10(-1.78%)
Mar 02, 2009 6.140 6.270 5.550 5.620 10,172,143 -0.68(-10.79%)
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%)
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.