AES Corp (NY: AES )

24.41 USD +0.13 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 13.52 13.60 13.31 13.56 6,571,142 +0.12(+0.89%)
Feb 28, 2012 13.74 13.75 13.40 13.44 4,808,138 -0.26(-1.90%)
Feb 27, 2012 13.76 13.82 13.41 13.70 6,593,045 -0.10(-0.72%)
Feb 24, 2012 13.75 13.89 13.63 13.80 4,808,388 +0.03(+0.22%)
Feb 23, 2012 13.82 14.01 13.63 13.77 5,112,610 -0.05(-0.36%)
Feb 22, 2012 13.79 13.84 13.65 13.82 2,894,483 +0.04(+0.29%)
Feb 21, 2012 13.71 13.80 13.61 13.78 3,734,047 +0.08(+0.58%)
Feb 17, 2012 13.81 13.85 13.53 13.70 5,081,912 -0.08(-0.58%)
Feb 16, 2012 13.47 13.84 13.41 13.78 4,867,477 +0.35(+2.61%)
Feb 15, 2012 13.50 13.55 13.39 13.43 4,134,889 -0.05(-0.37%)
Feb 14, 2012 13.17 13.48 13.05 13.48 5,511,387 +0.36(+2.74%)
Feb 13, 2012 13.06 13.37 13.04 13.12 4,801,455 +0.24(+1.86%)
Feb 10, 2012 12.88 12.92 12.79 12.88 2,420,309 -0.10(-0.77%)
Feb 09, 2012 13.00 13.09 12.86 12.98 2,407,366 +0.04(+0.31%)
Feb 08, 2012 12.88 12.97 12.83 12.94 2,592,554 +0.06(+0.47%)
Feb 07, 2012 12.71 12.94 12.68 12.88 3,457,531 +0.10(+0.78%)
Feb 06, 2012 12.87 12.90 12.75 12.78 2,789,117 -0.14(-1.08%)
Feb 03, 2012 13.14 13.15 12.90 12.92 3,908,894 -0.09(-0.69%)
Feb 02, 2012 12.97 13.06 12.93 13.01 2,496,174 +0.05(+0.39%)
Feb 01, 2012 12.84 13.05 12.83 12.96 4,104,120 +0.20(+1.57%)
Jan 31, 2012 12.86 12.87 12.56 12.76 4,231,995 +0.01(+0.08%)
Jan 30, 2012 12.71 12.79 12.63 12.75 3,206,277 -0.06(-0.47%)
Jan 27, 2012 12.90 12.98 12.79 12.81 4,680,226 -0.13(-1.00%)
Jan 26, 2012 13.15 13.15 12.86 12.94 5,069,258 -0.17(-1.30%)
Jan 25, 2012 12.71 13.14 12.66 13.11 6,805,410 +0.37(+2.90%)
Jan 24, 2012 12.87 12.91 12.71 12.74 4,276,326 -0.20(-1.55%)
Jan 23, 2012 13.04 13.13 12.86 12.94 7,939,184 -0.12(-0.92%)
Jan 20, 2012 12.92 13.06 12.84 13.06 4,874,628 +0.14(+1.08%)
Jan 19, 2012 12.84 12.94 12.75 12.92 4,187,782 +0.13(+1.02%)
Jan 18, 2012 12.83 12.90 12.74 12.79 3,989,639 -0.09(-0.70%)
Jan 17, 2012 12.77 12.90 12.69 12.88 6,166,565 +0.23(+1.82%)
Jan 13, 2012 12.47 12.67 12.42 12.65 4,646,548 +0.10(+0.80%)
Jan 12, 2012 12.71 12.74 12.49 12.55 4,138,636 -0.11(-0.87%)
Jan 11, 2012 12.68 12.70 12.54 12.66 2,989,250 -0.04(-0.31%)
Jan 10, 2012 12.60 12.76 12.58 12.70 8,614,535 +0.23(+1.84%)
Jan 09, 2012 12.23 12.51 12.17 12.47 6,515,439 +0.24(+1.96%)
Jan 06, 2012 12.28 12.38 12.14 12.23 7,463,510 -0.09(-0.73%)
Jan 05, 2012 12.02 12.38 11.90 12.32 8,710,586 +0.29(+2.41%)
Jan 04, 2012 12.05 12.20 12.01 12.03 3,675,589 +0.19(+1.60%)
Dec 30, 2011 11.93 11.94 11.81 11.84 1,541,867 -0.04(-0.34%)
Dec 29, 2011 11.81 11.95 11.79 11.88 2,320,121 +0.16(+1.37%)
Dec 28, 2011 11.94 11.94 11.67 11.72 2,356,905 -0.19(-1.60%)
Dec 27, 2011 11.80 11.97 11.74 11.91 2,191,344 +0.04(+0.34%)
Dec 23, 2011 11.83 11.92 11.78 11.87 4,001,429 +0.28(+2.42%)
Dec 21, 2011 11.69 11.69 11.49 11.59 5,746,930 -0.10(-0.86%)
Dec 20, 2011 11.67 11.76 11.58 11.69 8,517,947 +0.21(+1.83%)
Dec 19, 2011 11.59 11.70 11.44 11.48 5,286,986 -0.02(-0.17%)
Dec 16, 2011 11.65 11.75 11.43 11.50 7,937,328 -0.07(-0.61%)
Dec 15, 2011 11.68 11.85 11.56 11.57 5,811,785 +0.06(+0.52%)
Dec 14, 2011 11.62 11.70 11.48 11.51 5,527,454 -0.16(-1.37%)
Dec 13, 2011 11.81 11.93 11.61 11.67 7,046,843 -0.05(-0.43%)
Dec 12, 2011 11.73 11.88 11.60 11.72 5,027,808 -0.14(-1.18%)
Dec 09, 2011 11.60 11.90 11.59 11.86 5,687,970 +0.35(+3.09%)
Dec 08, 2011 11.94 12.00 11.47 11.51 8,389,838 -0.53(-4.44%)
Dec 07, 2011 11.99 12.12 11.96 12.04 3,942,309 -0.03(-0.25%)
Dec 06, 2011 12.10 12.19 11.95 12.07 5,660,696 -0.01(-0.08%)
Dec 05, 2011 12.13 12.20 11.97 12.08 5,512,704 +0.14(+1.17%)
Dec 02, 2011 12.20 12.21 11.86 11.94 7,119,762 -0.17(-1.40%)
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.