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 (%)
Jun 30, 2009 11.44 11.64 10.98 11.61 13,424,862 +0.15(+1.31%)
Jun 29, 2009 10.95 11.48 10.80 11.46 9,186,414 +0.59(+5.43%)
Jun 26, 2009 11.04 11.06 10.61 10.87 9,040,810 -0.25(-2.25%)
Jun 25, 2009 10.82 11.16 10.77 11.12 13,535,913 +0.54(+5.10%)
Jun 24, 2009 10.14 10.65 10.10 10.58 20,811,241 +0.95(+9.87%)
Jun 23, 2009 9.140 9.670 9.140 9.630 9,504,457 +0.47(+5.13%)
Jun 22, 2009 9.600 9.700 9.030 9.160 8,381,449 -0.59(-6.05%)
Jun 19, 2009 9.700 10.05 9.690 9.750 6,831,712 +0.14(+1.46%)
Jun 18, 2009 9.680 9.930 9.550 9.610 7,570,184 -0.08(-0.83%)
Jun 17, 2009 9.970 10.05 9.640 9.690 6,401,772 -0.29(-2.91%)
Jun 16, 2009 10.14 10.37 9.855 9.980 5,757,391 -0.10(-0.99%)
Jun 15, 2009 10.66 10.66 9.880 10.08 7,724,689 -0.61(-5.71%)
Jun 12, 2009 10.36 10.79 10.21 10.69 7,467,654 +0.27(+2.59%)
Jun 11, 2009 10.17 10.71 10.16 10.42 7,225,969 +0.30(+2.96%)
Jun 10, 2009 10.18 10.32 9.900 10.12 6,924,946 +0.05(+0.50%)
Jun 09, 2009 10.30 10.42 9.935 10.07 6,728,866 -0.17(-1.66%)
Jun 08, 2009 10.19 10.34 10.10 10.24 5,302,370 -0.07(-0.68%)
Jun 05, 2009 10.70 10.72 10.26 10.31 7,095,005 -0.12(-1.15%)
Jun 04, 2009 10.12 10.56 10.06 10.43 8,523,671 +0.40(+3.99%)
Jun 03, 2009 10.40 10.49 9.895 10.03 7,340,647 -0.49(-4.66%)
Jun 02, 2009 10.66 10.73 10.45 10.52 7,394,396 -0.16(-1.50%)
Jun 01, 2009 10.19 10.74 10.16 10.68 11,332,111 +0.69(+6.91%)
May 29, 2009 9.570 10.01 9.360 9.990 11,788,051 +0.48(+5.05%)
May 28, 2009 8.990 9.590 8.910 9.510 10,365,046 +0.64(+7.22%)
May 27, 2009 9.010 9.250 8.840 8.870 13,844,375 -0.12(-1.33%)
May 26, 2009 8.670 9.020 8.530 8.990 7,677,318 +0.37(+4.29%)
May 22, 2009 8.590 8.900 8.510 8.620 6,998,033 -0.06(-0.69%)
May 21, 2009 8.730 8.970 8.540 8.680 5,851,083 -0.18(-2.03%)
May 20, 2009 9.460 9.750 8.810 8.860 13,249,428 -0.69(-7.23%)
May 19, 2009 9.110 9.620 9.010 9.550 9,497,246 +0.53(+5.88%)
May 18, 2009 8.670 9.070 8.660 9.020 9,278,903 +0.47(+5.50%)
May 15, 2009 9.040 9.170 8.430 8.550 8,035,688 -0.60(-6.56%)
May 14, 2009 8.370 9.200 8.350 9.150 11,755,056 +0.78(+9.32%)
May 13, 2009 8.840 8.910 8.340 8.370 7,030,589 -0.62(-6.90%)
May 12, 2009 9.040 9.100 8.770 8.990 5,116,693 -0.03(-0.33%)
May 11, 2009 9.480 9.500 9.010 9.020 9,216,288 -0.60(-6.24%)
May 08, 2009 8.390 9.720 8.270 9.620 19,658,819 +1.48(+18.18%)
May 07, 2009 8.330 8.540 8.050 8.140 8,234,651 -0.09(-1.09%)
May 06, 2009 8.290 8.500 8.185 8.230 6,554,322 +0.01(+0.12%)
May 05, 2009 8.020 8.240 8.009 8.220 6,910,324 +0.11(+1.36%)
May 04, 2009 7.960 8.210 7.960 8.110 15,039,316 +0.38(+4.92%)
May 01, 2009 7.090 7.750 7.020 7.730 10,006,715 +0.66(+9.34%)
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%)
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.