Indicators

AES Corp (NY: AES )

16.49 +0.07 (+0.43%)

Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	8.774	8.802	8.704	8.774	5,760,475	+0.02(+0.24%)
Mar 27, 2013	8.606	8.760	8.557	8.753	6,509,300	+0.10(+1.21%)
Mar 26, 2013	8.648	8.732	8.613	8.648	7,234,316	+0.06(+0.73%)
Mar 25, 2013	8.718	8.753	8.550	8.585	8,829,860	-0.08(-0.89%)
Mar 22, 2013	8.704	8.728	8.634	8.662	7,271,243	-0.01(-0.08%)
Mar 21, 2013	8.816	8.858	8.666	8.669	6,931,520	-0.18(-2.05%)
Mar 20, 2013	8.725	8.878	8.725	8.851	10,521,812	+0.16(+1.85%)
Mar 19, 2013	8.697	8.718	8.578	8.690	6,977,091	+0.04(+0.48%)
Mar 18, 2013	8.655	8.746	8.564	8.648	11,608,712	-0.08(-0.88%)
Mar 15, 2013	8.739	8.802	8.641	8.725	12,796,729	-0.05(-0.56%)
Mar 14, 2013	8.816	8.885	8.746	8.774	12,682,402	-0.05(-0.55%)
Mar 13, 2013	8.739	8.871	8.697	8.823	6,831,570	+0.06(+0.72%)
Mar 12, 2013	8.711	8.812	8.697	8.760	5,947,287	+0.03(+0.32%)
Mar 11, 2013	8.585	8.746	8.585	8.732	6,998,554	+0.13(+1.46%)
Mar 08, 2013	8.648	8.650	8.522	8.606	6,281,025	+0.01(+0.08%)
Mar 07, 2013	8.620	8.641	8.550	8.599	7,193,497	-0.03(-0.32%)
Mar 06, 2013	8.571	8.669	8.550	8.627	9,583,608	+0.13(+1.48%)
Mar 05, 2013	8.404	8.536	8.383	8.502	9,271,679	+0.11(+1.33%)
Mar 04, 2013	8.320	8.425	8.250	8.390	14,323,008	+0.06(+0.75%)

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.