AES Corp (NY: AES )

23.83 USD -0.89 (-3.60%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 12.83 12.88 12.71 12.83 5,736,003 +0.21(+1.66%)
Jun 28, 2012 12.37 12.64 12.36 12.62 3,821,455 +0.17(+1.37%)
Jun 27, 2012 12.23 12.52 12.20 12.45 3,831,896 +0.27(+2.22%)
Jun 26, 2012 12.05 12.26 12.02 12.18 4,368,477 +0.17(+1.42%)
Jun 25, 2012 11.91 12.06 11.87 12.01 5,159,631 -0.07(-0.58%)
Jun 22, 2012 12.17 12.25 12.02 12.08 7,120,210 -0.05(-0.41%)
Jun 21, 2012 12.43 12.61 12.11 12.13 4,283,086 -0.32(-2.57%)
Jun 20, 2012 12.66 12.70 12.37 12.45 4,884,388 -0.24(-1.89%)
Jun 19, 2012 12.61 12.75 12.54 12.69 3,888,640 +0.11(+0.87%)
Jun 18, 2012 12.59 12.63 12.47 12.58 5,719,426 -0.05(-0.40%)
Jun 15, 2012 12.63 12.68 12.54 12.63 5,164,494 +0.01(+0.08%)
Jun 14, 2012 12.39 12.65 12.34 12.62 5,199,188 +0.28(+2.27%)
Jun 13, 2012 12.23 12.45 12.10 12.34 3,913,974 +0.01(+0.08%)
Jun 12, 2012 12.30 12.37 12.15 12.33 4,650,412 +0.03(+0.24%)
Jun 11, 2012 12.66 12.67 12.29 12.30 4,408,714 -0.25(-1.99%)
Jun 08, 2012 12.32 12.56 12.29 12.55 4,413,769 +0.19(+1.54%)
Jun 07, 2012 12.58 12.67 12.34 12.36 8,306,771 -0.09(-0.72%)
Jun 06, 2012 12.09 12.46 12.09 12.45 5,614,990 +0.43(+3.58%)
Jun 05, 2012 11.78 12.06 11.78 12.02 4,556,650 +0.20(+1.69%)
Jun 04, 2012 11.84 11.90 11.64 11.82 5,652,812 -0.02(-0.17%)
Jun 01, 2012 11.88 11.97 11.76 11.84 6,849,613 -0.25(-2.07%)
May 31, 2012 12.28 12.33 12.06 12.09 9,167,104 -0.23(-1.87%)
May 30, 2012 12.49 12.56 12.23 12.32 5,295,971 -0.29(-2.30%)
May 29, 2012 12.55 12.64 12.46 12.61 4,989,905 +0.06(+0.48%)
May 25, 2012 12.35 12.56 12.35 12.55 4,208,558 +0.17(+1.37%)
May 24, 2012 12.24 12.38 12.20 12.38 5,721,965 +0.17(+1.39%)
May 23, 2012 12.30 12.34 12.11 12.21 8,081,367 -0.21(-1.69%)
May 22, 2012 12.24 12.53 12.19 12.42 6,361,417 +0.19(+1.55%)
May 21, 2012 12.00 12.24 11.98 12.23 5,059,409 +0.28(+2.34%)
May 18, 2012 12.07 12.15 11.91 11.95 6,055,200 -0.03(-0.25%)
May 17, 2012 12.15 12.19 11.97 11.98 3,871,931 -0.15(-1.24%)
May 16, 2012 12.26 12.43 12.07 12.13 6,841,099 -0.06(-0.49%)
May 15, 2012 12.20 12.32 12.06 12.19 9,178,447 -0.03(-0.25%)
May 14, 2012 12.26 12.36 12.17 12.22 3,939,005 -0.14(-1.13%)
May 11, 2012 12.33 12.56 12.25 12.36 7,301,125 -0.01(-0.08%)
May 10, 2012 12.22 12.51 12.18 12.37 6,984,591 +0.34(+2.83%)
May 09, 2012 11.87 12.10 11.74 12.03 7,904,083 +0.02(+0.17%)
May 08, 2012 11.96 12.04 11.66 12.01 9,208,305 -0.06(-0.50%)
May 07, 2012 12.00 12.19 11.97 12.07 4,845,958 -0.01(-0.08%)
May 04, 2012 12.71 12.80 12.02 12.08 6,524,735 -0.13(-1.06%)
May 03, 2012 12.31 12.38 12.18 12.21 6,022,088 -0.10(-0.81%)
May 02, 2012 12.48 12.52 12.27 12.31 4,731,527 -0.27(-2.15%)
May 01, 2012 12.48 12.62 12.42 12.58 4,711,378 +0.06(+0.48%)
Apr 30, 2012 12.45 12.53 12.37 12.52 5,447,248 +0.07(+0.56%)
Apr 27, 2012 12.47 12.53 12.36 12.45 3,410,835 +0.03(+0.24%)
Apr 26, 2012 12.19 12.51 12.12 12.42 5,466,718 +0.20(+1.64%)
Apr 25, 2012 12.25 12.27 12.16 12.22 3,251,726 +0.08(+0.66%)
Apr 24, 2012 12.11 12.23 12.08 12.14 2,880,207 +0.09(+0.75%)
Apr 23, 2012 12.13 12.14 11.97 12.05 6,120,042 -0.21(-1.71%)
Apr 20, 2012 12.17 12.29 12.09 12.26 7,128,428 +0.14(+1.16%)
Apr 19, 2012 12.27 12.27 12.08 12.12 6,657,831 -0.13(-1.06%)
Apr 18, 2012 12.32 12.46 12.21 12.25 5,753,219 -0.09(-0.73%)
Apr 17, 2012 12.56 12.58 12.26 12.34 7,471,004 -0.10(-0.80%)
Apr 16, 2012 12.49 12.56 12.39 12.44 4,594,660 +0.04(+0.32%)
Apr 13, 2012 12.59 12.65 12.38 12.40 6,022,381 -0.26(-2.05%)
Apr 12, 2012 12.47 12.70 12.44 12.66 2,716,178 +0.18(+1.44%)
Apr 11, 2012 12.62 12.69 12.46 12.48 4,259,341 -0.02(-0.16%)
Apr 10, 2012 12.79 12.84 12.47 12.50 5,236,213 -0.36(-2.80%)
Apr 09, 2012 12.70 12.88 12.70 12.86 4,189,148 -0.06(-0.46%)
Apr 05, 2012 13.11 13.11 12.86 12.92 4,292,764 -0.25(-1.90%)
Apr 04, 2012 13.06 13.24 13.05 13.17 4,666,201 -0.08(-0.60%)
Apr 03, 2012 13.07 13.25 12.94 13.25 8,274,683 +0.21(+1.61%)
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.