AES Corp (NY: AES )

24.70 USD +0.55 (+2.30%)
Streaming Delayed Price Updated: 3:15 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 12.82 12.91 12.62 12.74 6,611,176 -0.04(-0.31%)
Nov 27, 2009 12.67 12.99 12.56 12.78 3,822,213 -0.42(-3.18%)
Nov 25, 2009 12.69 13.23 12.61 13.20 6,108,161 +0.53(+4.18%)
Nov 24, 2009 12.81 12.90 12.59 12.67 6,118,720 -0.17(-1.32%)
Nov 23, 2009 12.84 12.92 12.73 12.84 8,673,399 +0.19(+1.50%)
Nov 20, 2009 12.79 12.85 12.56 12.65 10,599,211 -0.20(-1.56%)
Nov 19, 2009 13.23 13.24 12.78 12.85 8,682,858 -0.44(-3.31%)
Nov 18, 2009 13.25 13.47 13.23 13.29 4,713,707 -0.01(-0.08%)
Nov 17, 2009 13.63 13.65 13.21 13.30 5,046,865 -0.36(-2.64%)
Nov 16, 2009 13.56 13.76 13.38 13.66 6,124,770 +0.27(+2.02%)
Nov 13, 2009 13.15 13.49 13.09 13.39 6,412,909 +0.33(+2.53%)
Nov 12, 2009 13.50 13.66 13.03 13.06 9,127,394 -0.53(-3.90%)
Nov 11, 2009 13.97 13.98 13.50 13.59 14,172,529 -0.22(-1.59%)
Nov 10, 2009 13.79 13.96 13.70 13.81 13,062,547 -0.11(-0.79%)
Nov 09, 2009 13.98 14.12 13.62 13.92 18,973,220 -0.11(-0.78%)
Nov 06, 2009 13.74 14.46 13.63 14.03 12,662,230 +0.33(+2.41%)
Nov 05, 2009 13.43 13.87 13.43 13.70 4,279,731 +0.40(+3.01%)
Nov 04, 2009 13.41 13.78 13.24 13.30 6,964,314 -0.01(-0.08%)
Nov 03, 2009 13.13 13.39 13.10 13.31 5,404,159 +0.10(+0.76%)
Nov 02, 2009 13.06 13.61 12.95 13.21 7,753,359 +0.14(+1.07%)
Oct 30, 2009 13.49 13.57 12.95 13.07 11,762,272 -0.47(-3.47%)
Oct 29, 2009 12.98 13.55 12.95 13.54 8,756,692 +0.73(+5.70%)
Oct 28, 2009 13.70 13.72 12.78 12.81 11,483,398 -0.93(-6.77%)
Oct 27, 2009 13.81 13.98 13.38 13.74 9,310,187 -0.09(-0.65%)
Oct 26, 2009 14.36 14.64 13.76 13.83 6,555,270 -0.39(-2.74%)
Oct 23, 2009 14.50 14.55 14.13 14.22 6,748,092 -0.74(-4.95%)
Oct 22, 2009 15.13 15.17 14.75 14.96 5,905,804 -0.15(-0.99%)
Oct 21, 2009 14.90 15.44 14.79 15.11 5,470,912 +0.28(+1.89%)
Oct 20, 2009 14.90 15.05 14.83 14.83 6,375,103 -0.33(-2.18%)
Oct 19, 2009 14.85 15.19 14.65 15.16 4,193,563 +0.38(+2.57%)
Oct 16, 2009 14.80 14.95 14.53 14.78 6,021,494 -0.19(-1.27%)
Oct 15, 2009 15.02 15.05 14.72 14.97 4,403,665 -0.03(-0.20%)
Oct 14, 2009 14.90 15.03 14.72 15.00 5,682,943 +0.22(+1.49%)
Oct 13, 2009 14.87 14.89 14.59 14.78 3,963,441 -0.07(-0.47%)
Oct 12, 2009 14.83 14.97 14.76 14.85 3,292,182 +0.04(+0.27%)
Oct 09, 2009 14.83 14.97 14.78 14.81 4,118,539 -0.02(-0.13%)
Oct 08, 2009 14.89 15.00 14.73 14.83 6,799,579 +0.00(+0.00%)
Oct 07, 2009 14.76 14.89 14.60 14.83 5,640,645 +0.05(+0.34%)
Oct 06, 2009 14.87 14.94 14.50 14.78 7,383,337 +0.08(+0.54%)
Oct 05, 2009 13.87 14.71 13.80 14.70 7,168,917 +0.92(+6.68%)
Oct 02, 2009 13.69 13.94 13.41 13.78 6,396,211 -0.05(-0.36%)
Oct 01, 2009 14.77 14.83 13.83 13.83 8,785,259 -0.99(-6.68%)
Sep 30, 2009 15.37 15.37 14.66 14.82 8,354,731 -0.42(-2.76%)
Sep 29, 2009 14.97 15.32 14.86 15.24 6,611,836 +0.34(+2.28%)
Sep 28, 2009 14.34 15.00 14.34 14.90 3,734,302 +0.58(+4.05%)
Sep 25, 2009 14.51 14.59 14.25 14.32 4,574,020 -0.28(-1.92%)
Sep 24, 2009 14.95 15.11 14.43 14.60 6,930,294 -0.32(-2.14%)
Sep 23, 2009 15.07 15.34 14.90 14.92 7,580,543 -0.26(-1.71%)
Sep 22, 2009 14.73 15.19 14.58 15.18 9,489,192 +0.55(+3.76%)
Sep 21, 2009 14.38 14.66 13.95 14.63 8,243,751 +0.24(+1.67%)
Sep 18, 2009 14.49 14.67 14.16 14.39 6,844,654 +0.04(+0.28%)
Sep 17, 2009 15.01 15.09 14.32 14.35 5,895,217 -0.24(-1.65%)
Sep 16, 2009 14.76 15.11 14.55 14.59 8,106,506 -0.13(-0.88%)
Sep 15, 2009 14.88 14.90 14.49 14.72 7,069,418 -0.07(-0.47%)
Sep 14, 2009 14.30 14.88 14.19 14.79 11,398,538 +0.64(+4.52%)
Sep 11, 2009 14.12 14.24 13.95 14.15 4,191,789 +0.01(+0.07%)
Sep 10, 2009 14.05 14.17 13.81 14.14 4,134,195 +0.04(+0.28%)
Sep 09, 2009 13.84 14.10 13.66 14.10 4,936,305 +0.31(+2.25%)
Sep 08, 2009 13.64 13.86 13.51 13.79 4,946,313 +0.29(+2.15%)
Sep 04, 2009 13.31 13.50 13.23 13.50 3,801,923 +0.22(+1.66%)
Sep 03, 2009 13.30 13.34 13.06 13.28 3,989,985 +0.09(+0.68%)
Sep 02, 2009 13.13 13.30 12.79 13.19 7,777,187 -0.06(-0.45%)
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.