AES Corp (NY: AES )

23.07 USD -0.38 (-1.62%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 11.68 11.76 11.61 11.62 8,717,028 -0.02(-0.17%)
Feb 27, 2013 11.07 11.79 11.01 11.64 11,982,211 +0.69(+6.30%)
Feb 26, 2013 10.91 11.01 10.80 10.95 5,059,220 +0.05(+0.46%)
Feb 25, 2013 11.27 11.32 10.89 10.90 7,176,690 -0.33(-2.94%)
Feb 22, 2013 11.12 11.23 11.08 11.23 3,545,679 +0.17(+1.54%)
Feb 21, 2013 11.35 11.36 11.04 11.06 4,101,511 -0.31(-2.73%)
Feb 20, 2013 11.36 11.42 11.31 11.37 8,651,025 +0.00(+0.00%)
Feb 19, 2013 11.17 11.37 11.17 11.37 4,547,950 +0.20(+1.79%)
Feb 15, 2013 11.22 11.24 11.11 11.17 4,121,581 -0.04(-0.36%)
Feb 14, 2013 11.31 11.38 11.21 11.21 4,892,310 -0.13(-1.15%)
Feb 13, 2013 11.31 11.43 11.31 11.34 4,476,002 +0.03(+0.27%)
Feb 12, 2013 11.23 11.33 11.17 11.31 5,020,220 +0.11(+0.98%)
Feb 11, 2013 11.06 11.22 11.02 11.20 5,735,378 +0.13(+1.17%)
Feb 08, 2013 11.12 11.13 10.99 11.07 6,413,866 -0.04(-0.36%)
Feb 07, 2013 11.06 11.14 10.99 11.11 5,472,401 +0.05(+0.45%)
Feb 06, 2013 10.95 11.09 10.93 11.06 4,023,162 +0.14(+1.28%)
Feb 04, 2013 11.09 11.11 10.90 10.92 4,402,391 -0.13(-1.18%)
Feb 01, 2013 10.93 11.13 10.86 11.05 6,578,556 +0.21(+1.94%)
Jan 31, 2013 10.89 10.95 10.78 10.84 7,138,758 -0.04(-0.37%)
Jan 30, 2013 10.69 10.95 10.66 10.88 18,373,274 +0.18(+1.68%)
Jan 29, 2013 10.85 10.86 10.67 10.70 20,323,548 -0.15(-1.38%)
Jan 28, 2013 11.06 11.08 10.84 10.85 9,922,568 -0.24(-2.16%)
Jan 25, 2013 11.10 11.18 10.99 11.09 5,546,235 +0.00(+0.00%)
Jan 24, 2013 11.22 11.30 11.04 11.09 7,951,677 -0.12(-1.07%)
Jan 23, 2013 11.28 11.31 11.10 11.21 4,565,351 -0.10(-0.88%)
Jan 22, 2013 11.10 11.36 11.09 11.31 3,983,229 +0.17(+1.53%)
Jan 18, 2013 11.10 11.14 11.00 11.14 2,712,084 +0.07(+0.63%)
Jan 17, 2013 11.00 11.14 10.99 11.07 2,679,059 +0.12(+1.10%)
Jan 16, 2013 10.94 11.02 10.89 10.95 3,127,107 -0.05(-0.45%)
Jan 15, 2013 11.00 11.04 10.80 11.00 2,746,667 -0.03(-0.27%)
Jan 14, 2013 11.10 11.18 10.99 11.03 4,126,855 -0.08(-0.72%)
Jan 11, 2013 11.08 11.16 11.00 11.11 3,671,740 +0.02(+0.18%)
Jan 10, 2013 10.95 11.11 10.88 11.09 3,721,888 +0.19(+1.74%)
Jan 09, 2013 10.84 10.95 10.79 10.90 3,836,899 +0.05(+0.46%)
Jan 08, 2013 10.81 10.93 10.69 10.85 3,696,548 +0.00(+0.00%)
Jan 07, 2013 11.33 11.33 10.81 10.85 6,791,289 -0.35(-3.12%)
Jan 04, 2013 10.99 11.25 10.93 11.20 6,219,572 +0.26(+2.38%)
Jan 03, 2013 10.95 11.05 10.88 10.94 8,414,927 -0.06(-0.55%)
Jan 02, 2013 10.88 11.00 10.81 11.00 5,166,831 +0.31(+2.90%)
Dec 31, 2012 10.50 10.74 10.41 10.69 3,636,240 +0.18(+1.71%)
Dec 28, 2012 10.56 10.63 10.48 10.51 2,737,387 -0.13(-1.22%)
Dec 27, 2012 10.74 10.78 10.44 10.64 3,590,742 -0.13(-1.21%)
Dec 26, 2012 10.82 10.87 10.73 10.77 2,388,894 -0.03(-0.28%)
Dec 24, 2012 10.88 10.90 10.73 10.80 1,203,532 -0.10(-0.92%)
Dec 21, 2012 10.94 10.99 10.77 10.90 5,070,007 -0.12(-1.09%)
Dec 20, 2012 10.96 11.03 10.88 11.02 2,592,730 +0.11(+1.01%)
Dec 19, 2012 11.08 11.08 10.89 10.91 5,674,016 -0.14(-1.27%)
Dec 18, 2012 10.88 11.07 10.86 11.05 3,776,667 +0.15(+1.38%)
Dec 17, 2012 10.76 10.92 10.74 10.90 5,058,648 +0.16(+1.49%)
Dec 14, 2012 10.73 10.79 10.68 10.74 3,670,156 -0.03(-0.28%)
Dec 13, 2012 10.72 10.78 10.61 10.77 4,566,605 +0.03(+0.28%)
Dec 12, 2012 10.73 10.79 10.71 10.74 3,855,776 +0.02(+0.19%)
Dec 11, 2012 10.73 10.87 10.69 10.72 4,892,702 +0.00(+0.00%)
Dec 10, 2012 10.83 10.86 10.70 10.72 5,272,850 -0.14(-1.29%)
Dec 07, 2012 10.84 10.97 10.77 10.86 5,116,626 +0.02(+0.18%)
Dec 06, 2012 10.87 10.96 10.79 10.84 6,635,981 -0.02(-0.18%)
Dec 05, 2012 10.70 10.92 10.62 10.86 8,241,657 +0.14(+1.31%)
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.