AES Corp (NY: AES )

23.44 USD -0.10 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 12.76 12.95 12.65 12.79 4,436,838 -0.05(-0.39%)
Jul 30, 2009 12.36 12.96 12.36 12.84 5,916,051 +0.63(+5.16%)
Jul 29, 2009 12.39 12.46 12.06 12.21 5,502,322 -0.26(-2.09%)
Jul 28, 2009 12.84 13.01 12.31 12.47 6,727,245 -0.49(-3.78%)
Jul 27, 2009 12.68 13.03 12.62 12.96 7,313,312 -0.10(-0.77%)
Jul 24, 2009 12.51 13.24 12.41 13.06 696 +0.55(+4.40%)
Jul 23, 2009 11.97 12.63 11.88 12.51 7,936,871 +0.46(+3.82%)
Jul 22, 2009 12.15 12.28 11.98 12.05 6,671,916 -0.20(-1.63%)
Jul 21, 2009 12.42 12.49 12.06 12.25 8,858,167 -0.06(-0.49%)
Jul 20, 2009 12.07 12.35 11.98 12.31 7,823,102 +0.38(+3.19%)
Jul 17, 2009 12.06 12.21 11.81 11.93 4,734,396 -0.16(-1.32%)
Jul 16, 2009 12.01 12.16 11.69 12.09 5,472,989 -0.02(-0.17%)
Jul 15, 2009 11.69 12.14 11.63 12.11 9,448,736 +0.52(+4.49%)
Jul 14, 2009 11.46 11.72 11.30 11.59 9,162,503 +0.13(+1.13%)
Jul 13, 2009 11.00 11.49 10.97 11.46 6,540,740 +0.28(+2.50%)
Jul 10, 2009 11.04 11.21 10.84 11.18 5,462,686 +0.02(+0.18%)
Jul 09, 2009 11.06 11.30 10.80 11.16 5,294,666 +0.15(+1.36%)
Jul 08, 2009 10.95 11.26 10.67 11.01 13,049,617 +0.11(+1.01%)
Jul 07, 2009 11.12 11.30 10.86 10.90 11,618,005 -0.22(-1.98%)
Jul 06, 2009 11.21 11.36 10.93 11.12 11,746,235 -0.17(-1.51%)
Jul 02, 2009 11.60 11.67 11.29 11.29 10,417,190 -0.47(-4.00%)
Jul 01, 2009 11.66 11.88 11.66 11.76 10,775,666 +0.15(+1.29%)
Jun 30, 2009 11.44 11.64 10.98 11.61 13,424,862 +0.15(+1.31%)
Jun 29, 2009 10.95 11.48 10.80 11.46 9,186,414 +0.59(+5.43%)
Jun 26, 2009 11.04 11.06 10.61 10.87 9,040,810 -0.25(-2.25%)
Jun 25, 2009 10.82 11.16 10.77 11.12 13,535,913 +0.54(+5.10%)
Jun 24, 2009 10.14 10.65 10.10 10.58 20,811,241 +0.95(+9.87%)
Jun 23, 2009 9.140 9.670 9.140 9.630 9,504,457 +0.47(+5.13%)
Jun 22, 2009 9.600 9.700 9.030 9.160 8,381,449 -0.59(-6.05%)
Jun 19, 2009 9.700 10.05 9.690 9.750 6,831,712 +0.14(+1.46%)
Jun 18, 2009 9.680 9.930 9.550 9.610 7,570,184 -0.08(-0.83%)
Jun 17, 2009 9.970 10.05 9.640 9.690 6,401,772 -0.29(-2.91%)
Jun 16, 2009 10.14 10.37 9.855 9.980 5,757,391 -0.10(-0.99%)
Jun 15, 2009 10.66 10.66 9.880 10.08 7,724,689 -0.61(-5.71%)
Jun 12, 2009 10.36 10.79 10.21 10.69 7,467,654 +0.27(+2.59%)
Jun 11, 2009 10.17 10.71 10.16 10.42 7,225,969 +0.30(+2.96%)
Jun 10, 2009 10.18 10.32 9.900 10.12 6,924,946 +0.05(+0.50%)
Jun 09, 2009 10.30 10.42 9.935 10.07 6,728,866 -0.17(-1.66%)
Jun 08, 2009 10.19 10.34 10.10 10.24 5,302,370 -0.07(-0.68%)
Jun 05, 2009 10.70 10.72 10.26 10.31 7,095,005 -0.12(-1.15%)
Jun 04, 2009 10.12 10.56 10.06 10.43 8,523,671 +0.40(+3.99%)
Jun 03, 2009 10.40 10.49 9.895 10.03 7,340,647 -0.49(-4.66%)
Jun 02, 2009 10.66 10.73 10.45 10.52 7,394,396 -0.16(-1.50%)
Jun 01, 2009 10.19 10.74 10.16 10.68 11,332,111 +0.69(+6.91%)
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.