Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
AES Corp
(NY:
AES
)
19.87
-0.49 (-2.41%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2018
9.241
9.274
8.897
8.905
12,448,770
-0.29(-3.12%)
Feb 27, 2018
8.807
9.216
8.659
9.192
26,949,518
+0.63(+7.37%)
Feb 26, 2018
8.610
8.635
8.479
8.561
13,133,298
-0.03(-0.38%)
Feb 23, 2018
8.487
8.618
8.459
8.594
5,703,299
+0.16(+1.84%)
Feb 22, 2018
8.545
8.438
8,186,770
+0.06(+0.68%)
Feb 21, 2018
8.553
8.657
8.381
8.381
6,549,492
-0.14(-1.63%)
Feb 20, 2018
8.512
8.635
8.487
8.520
9,115,114
-0.04(-0.48%)
Feb 16, 2018
8.561
8.561
8.561
0
-0.06(-0.67%)
Feb 15, 2018
8.487
8.618
8.454
8.618
8,713,647
+0.20(+2.43%)
Feb 14, 2018
8.381
8.463
8.307
8.413
7,240,311
-0.04(-0.48%)
Feb 13, 2018
8.405
8.512
8.323
8.454
7,705,054
+0.04(+0.49%)
Feb 12, 2018
8.381
8.467
8.217
8.413
10,996,656
+0.06(+0.69%)
Feb 09, 2018
8.299
8.422
8.082
8.356
12,579,120
+0.11(+1.39%)
Feb 08, 2018
8.553
8.561
8.233
8.241
15,928,830
-0.34(-4.01%)
Feb 07, 2018
8.684
8.831
8.573
8.586
10,665,049
-0.08(-0.95%)
Feb 06, 2018
8.520
8.717
8.315
8.667
14,276,874
-0.07(-0.84%)
Feb 05, 2018
9.102
9.110
8.635
8.741
14,518,488
-0.37(-4.05%)
Feb 02, 2018
9.298
9.413
9.102
9.110
12,353,117
-0.32(-3.39%)
Feb 01, 2018
9.495
9.560
9.388
9.429
8,277,322
-0.04(-0.43%)
Jan 31, 2018
9.462
9.532
9.429
9.470
29,917,310
+0.07(+0.70%)
Jan 30, 2018
9.542
9.599
9.372
9.405
15,539,411
-0.16(-1.69%)
Jan 29, 2018
9.461
9.656
9.401
9.567
15,909,279
+0.07(+0.77%)
Jan 26, 2018
9.356
9.510
9.308
9.494
11,259,878
+0.19(+2.00%)
Jan 25, 2018
9.032
9.316
9.024
9.308
14,441,519
+0.27(+2.96%)
Jan 24, 2018
9.227
9.243
8.959
9.040
17,656,096
-0.21(-2.28%)
Jan 23, 2018
9.154
9.372
9.137
9.251
13,397,376
+0.03(+0.35%)
Jan 22, 2018
9.559
9.567
9.137
9.218
21,887,630
-0.30(-3.15%)
Jan 19, 2018
9.389
9.518
9.308
9.518
18,554,680
+0.18(+1.91%)
Jan 18, 2018
9.567
9.680
9.202
9.340
37,243,452
+0.66(+7.56%)
Jan 17, 2018
8.724
8.789
8.668
8.684
8,787,326
+0.03(+0.37%)
Jan 16, 2018
8.992
9.008
8.643
8.651
15,315,690
-0.29(-3.26%)
Jan 12, 2018
8.943
8.943
8.943
0
+0.06(+0.73%)
Jan 11, 2018
8.724
8.898
8.708
8.878
10,175,499
+0.15(+1.67%)
Jan 10, 2018
8.692
8.749
8.619
8.732
6,204,803
+0.02(+0.19%)
Jan 09, 2018
8.773
8.838
8.708
8.716
11,495,072
-0.09(-1.01%)
Jan 08, 2018
8.830
8.854
8.769
8.805
8,257,536
+0.00(+0.00%)
Jan 05, 2018
8.797
8.846
8.732
8.805
6,651,656
+0.03(+0.37%)
Jan 04, 2018
8.781
8.886
8.773
8.773
6,357,570
-0.03(-0.37%)
Jan 03, 2018
8.789
8.886
8.741
8.805
7,630,607
-0.01(-0.09%)
Jan 02, 2018
8.805
8.846
8.732
8.813
5,634,926
+0.04(+0.46%)
Dec 29, 2017
8.773
8.773
8.773
0
+0.06(+0.65%)
Dec 28, 2017
8.676
8.724
8.595
8.716
4,154,977
+0.07(+0.84%)
Dec 27, 2017
8.651
8.700
8.591
8.643
3,709,876
+0.02(+0.28%)
Dec 26, 2017
8.708
8.781
8.603
8.619
3,955,369
-0.06(-0.65%)
Dec 22, 2017
8.595
8.692
8.570
8.676
4,475,463
+0.07(+0.85%)
Dec 21, 2017
8.579
8.651
8.473
8.603
7,494,357
+0.03(+0.38%)
Dec 20, 2017
8.627
8.639
8.449
8.570
9,841,563
-0.06(-0.66%)
Dec 19, 2017
8.862
8.894
8.603
8.627
14,475,509
-0.24(-2.74%)
Dec 18, 2017
8.732
8.907
8.692
8.870
13,737,790
+0.12(+1.39%)
Dec 15, 2017
8.651
8.927
8.651
8.749
28,265,940
+0.14(+1.60%)
Dec 14, 2017
8.587
8.745
8.506
8.611
6,898,132
-0.02(-0.19%)
Dec 13, 2017
8.716
8.724
8.538
8.627
7,154,672
-0.06(-0.65%)
Dec 12, 2017
8.684
8.822
8.676
8.684
5,384,188
-0.11(-1.29%)
Dec 11, 2017
8.716
8.870
8.700
8.797
6,510,108
+0.08(+0.93%)
Dec 08, 2017
8.684
8.741
8.643
8.716
5,364,342
+0.05(+0.56%)
Dec 07, 2017
8.684
8.700
8.579
8.668
7,583,210
-0.11(-1.20%)
Dec 06, 2017
8.749
8.862
8.692
8.773
9,962,531
+0.09(+1.03%)
Dec 05, 2017
8.749
8.757
8.651
8.684
6,062,314
-0.04(-0.46%)
Dec 04, 2017
8.659
8.659
8.619
8.724
6,240,481
+0.08(+0.94%)
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
.