AES Corp (NY: AES )

23.07 USD +0.48 (+2.12%)
Official Closing Price Updated: 4:10 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 11.44 11.49 11.32 11.39 3,819,225 +0.00(+0.00%)
Aug 30, 2012 11.48 11.50 11.37 11.39 2,436,144 -0.13(-1.13%)
Aug 29, 2012 11.45 11.57 11.44 11.52 4,616,254 -0.04(-0.35%)
Aug 27, 2012 11.51 11.59 11.49 11.56 3,147,488 +0.05(+0.43%)
Aug 24, 2012 11.38 11.57 11.34 11.51 4,208,967 +0.13(+1.14%)
Aug 23, 2012 11.65 11.66 11.36 11.38 4,300,118 -0.29(-2.49%)
Aug 22, 2012 11.57 11.69 11.55 11.67 3,586,253 +0.06(+0.52%)
Aug 21, 2012 11.66 11.72 11.58 11.61 3,518,786 -0.06(-0.51%)
Aug 20, 2012 11.68 11.69 11.58 11.67 3,228,044 +0.00(+0.00%)
Aug 17, 2012 11.79 11.81 11.60 11.67 3,725,560 -0.12(-1.02%)
Aug 16, 2012 11.71 11.88 11.64 11.79 5,804,949 +0.13(+1.11%)
Aug 15, 2012 11.72 11.77 11.63 11.66 5,436,273 -0.04(-0.34%)
Aug 14, 2012 11.91 11.92 11.68 11.70 4,403,401 -0.16(-1.35%)
Aug 13, 2012 11.73 11.88 11.71 11.86 4,196,810 +0.08(+0.68%)
Aug 10, 2012 11.72 11.83 11.68 11.78 4,078,842 +0.02(+0.17%)
Aug 09, 2012 11.70 11.80 11.64 11.76 5,944,439 +0.04(+0.34%)
Aug 08, 2012 11.53 11.77 11.46 11.72 6,764,330 +0.19(+1.65%)
Aug 07, 2012 11.68 11.78 11.50 11.53 6,639,725 -0.18(-1.54%)
Aug 06, 2012 11.98 12.11 11.60 11.71 13,521,966 -0.54(-4.41%)
Aug 03, 2012 12.24 12.34 12.19 12.25 5,404,999 +0.14(+1.16%)
Aug 02, 2012 11.92 12.11 11.81 12.11 7,263,720 +0.11(+0.92%)
Aug 01, 2012 12.12 12.21 11.98 12.00 5,581,381 -0.06(-0.50%)
Jul 31, 2012 12.09 12.15 12.04 12.06 6,151,652 -0.05(-0.41%)
Jul 30, 2012 12.02 12.25 12.01 12.11 9,262,081 +0.13(+1.09%)
Jul 27, 2012 12.01 12.07 11.90 11.98 10,385,196 +0.01(+0.08%)
Jul 26, 2012 11.97 12.13 11.89 11.97 7,507,422 +0.18(+1.53%)
Jul 25, 2012 12.16 12.24 11.65 11.79 11,321,151 -0.31(-2.56%)
Jul 24, 2012 12.39 12.43 12.01 12.10 8,626,684 -0.35(-2.81%)
Jul 23, 2012 12.64 12.71 12.37 12.45 4,270,116 -0.32(-2.51%)
Jul 20, 2012 12.71 12.89 12.71 12.77 4,019,627 -0.05(-0.39%)
Jul 19, 2012 12.69 12.90 12.65 12.82 8,151,699 +0.21(+1.67%)
Jul 18, 2012 12.62 12.73 12.56 12.61 6,248,395 -0.06(-0.47%)
Jul 17, 2012 12.70 12.79 12.56 12.67 4,714,781 +0.03(+0.24%)
Jul 16, 2012 12.69 12.72 12.61 12.64 2,807,227 -0.08(-0.63%)
Jul 13, 2012 12.61 12.77 12.60 12.72 2,938,729 +0.12(+0.95%)
Jul 12, 2012 12.64 12.70 12.54 12.60 4,269,459 -0.15(-1.18%)
Jul 11, 2012 12.66 12.80 12.61 12.75 4,775,054 +0.10(+0.79%)
Jul 10, 2012 12.77 12.78 12.61 12.65 3,751,947 -0.02(-0.16%)
Jul 09, 2012 12.84 12.85 12.58 12.67 4,020,843 -0.17(-1.32%)
Jul 06, 2012 12.70 12.87 12.64 12.84 4,477,053 +0.01(+0.08%)
Jul 05, 2012 12.75 12.88 12.71 12.83 4,550,663 +0.02(+0.16%)
Jul 03, 2012 12.72 12.82 12.68 12.81 3,649,175 +0.09(+0.71%)
Jul 02, 2012 12.94 12.94 12.64 12.72 3,358,190 -0.11(-0.86%)
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%)
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.