AES Corp (NY: AES )

23.70 USD -0.42 (-1.74%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 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%)
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%)
Apr 01, 2009 5.730 5.980 5.620 5.920 5,442,338 +0.11(+1.89%)
Mar 31, 2009 5.750 6.000 5.700 5.810 8,344,312 +0.16(+2.83%)
Mar 30, 2009 6.140 6.140 5.580 5.650 9,141,226 -0.60(-9.60%)
Mar 26, 2009 6.360 6.360 6.060 6.250 12,154,375 +0.12(+1.96%)
Mar 25, 2009 6.670 6.680 6.020 6.130 7,357,215 -0.37(-5.69%)
Mar 24, 2009 6.690 6.740 6.380 6.500 5,432,337 -0.29(-4.27%)
Mar 23, 2009 6.640 6.820 6.640 6.790 6,159,165 +0.37(+5.76%)
Mar 20, 2009 6.640 6.750 6.290 6.420 7,467,724 -0.29(-4.39%)
Mar 19, 2009 6.370 7.000 6.570 6.715 8,610,843 -0.08(-1.10%)
Mar 18, 2009 6.370 6.840 6.250 6.790 6,555,064 +0.38(+5.93%)
Mar 17, 2009 6.590 6.590 6.290 6.410 7,025,183 -0.16(-2.44%)
Mar 16, 2009 6.220 6.760 6.220 6.570 7,449,849 +0.43(+7.00%)
Mar 13, 2009 6.100 6.370 6.060 6.140 0 +0.09(+1.49%)
Mar 12, 2009 5.560 6.120 5.440 6.050 9,973,150 +0.46(+8.23%)
Mar 11, 2009 5.430 5.660 5.350 5.590 7,976,019 +0.28(+5.27%)
Mar 10, 2009 5.060 5.370 4.910 5.310 8,490,343 +0.40(+8.15%)
Mar 09, 2009 5.130 5.311 4.850 4.910 4,887,207 -0.20(-3.91%)
Mar 06, 2009 4.980 5.310 4.890 5.110 0 +0.11(+2.20%)
Mar 05, 2009 5.380 5.410 4.800 5.000 9,047,188 -0.52(-9.42%)
Mar 04, 2009 5.350 5.670 5.350 5.520 5,914,295 -0.10(-1.78%)
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.