AES Corp (NY: AES )

25.58 USD +0.41 (+1.63%)
Streaming Delayed Price Updated: 1:42 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.