Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AES Corp (NY: AES )

18.90 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 4.752 5.029 4.710 4.898 22,801,564 +0.21(+4.43%)
Apr 29, 2009 4.593 4.710 4.551 4.690 11,320,756 +0.13(+2.89%)
Apr 28, 2009 4.517 4.641 4.385 4.558 11,607,027 +0.02(+0.46%)
Apr 27, 2009 4.710 4.794 4.510 4.537 12,554,529 -0.26(-5.35%)
Apr 24, 2009 4.704 4.842 4.641 4.794 9,480,040 +0.16(+3.44%)
Apr 23, 2009 4.614 4.731 4.614 4.634 10,413,628 -0.01(-0.15%)
Apr 22, 2009 4.676 4.738 4.614 4.641 11,420,403 -0.11(-2.33%)
Apr 21, 2009 4.607 4.814 4.607 4.752 12,792,261 +0.21(+4.57%)
Apr 20, 2009 4.724 4.773 4.510 4.544 16,384,137 -0.27(-5.61%)
Apr 17, 2009 4.710 4.828 4.641 4.814 12,188,476 +0.14(+2.96%)
Apr 16, 2009 4.600 4.745 4.517 4.676 13,132,809 +0.14(+3.05%)
Apr 15, 2009 4.496 4.627 4.489 4.537 7,355,000 +0.02(+0.46%)
Apr 14, 2009 4.489 4.634 4.447 4.517 11,249,228 +0.01(+0.15%)
Apr 13, 2009 4.669 4.669 4.461 4.510 9,987,878 -0.17(-3.70%)
Apr 09, 2009 4.565 4.780 4.496 4.683 14,811,982 +0.21(+4.81%)
Apr 08, 2009 4.267 4.503 4.191 4.468 13,301,034 +0.23(+5.39%)
Apr 07, 2009 4.274 4.336 4.156 4.239 9,123,459 -0.11(-2.55%)
Apr 06, 2009 4.288 4.420 4.233 4.350 9,575,247 +0.01(+0.16%)
Apr 03, 2009 4.330 4.364 4.212 4.343 10,772,698 +0.01(+0.16%)
Apr 02, 2009 4.233 4.385 4.122 4.336 18,224,564 +0.24(+5.74%)
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.