Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

AES Corp (NY: AES )

21.21 +0.08 (+0.38%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	4.800	5.080	4.758	4.947	22,575,184	+0.21(+4.43%)
Apr 29, 2009	4.639	4.758	4.597	4.737	11,208,360	+0.13(+2.89%)
Apr 28, 2009	4.562	4.688	4.429	4.604	11,491,789	+0.02(+0.46%)
Apr 27, 2009	4.758	4.842	4.555	4.583	12,429,884	-0.26(-5.35%)
Apr 24, 2009	4.751	4.891	4.688	4.842	9,385,919	+0.16(+3.44%)
Apr 23, 2009	4.660	4.779	4.660	4.681	10,310,239	-0.01(-0.15%)
Apr 22, 2009	4.723	4.786	4.660	4.688	11,307,018	-0.11(-2.33%)
Apr 21, 2009	4.653	4.863	4.653	4.800	12,665,255	+0.21(+4.57%)
Apr 20, 2009	4.772	4.821	4.555	4.590	16,221,470	-0.27(-5.61%)
Apr 17, 2009	4.758	4.877	4.688	4.863	12,067,466	+0.14(+2.96%)
Apr 16, 2009	4.646	4.793	4.562	4.723	13,002,423	+0.14(+3.05%)
Apr 15, 2009	4.541	4.674	4.534	4.583	7,281,977	+0.02(+0.46%)
Apr 14, 2009	4.534	4.681	4.492	4.562	11,137,542	+0.01(+0.15%)
Apr 13, 2009	4.716	4.716	4.506	4.555	9,888,715	-0.17(-3.70%)
Apr 09, 2009	4.611	4.828	4.541	4.730	14,664,925	+0.22(+4.81%)
Apr 08, 2009	4.310	4.548	4.233	4.513	13,168,978	+0.23(+5.39%)
Apr 07, 2009	4.317	4.380	4.198	4.282	9,032,879	-0.11(-2.55%)
Apr 06, 2009	4.331	4.464	4.275	4.394	9,480,181	+0.01(+0.16%)
Apr 03, 2009	4.373	4.408	4.254	4.387	10,665,743	+0.01(+0.16%)
Apr 02, 2009	4.275	4.429	4.163	4.380	18,043,626	+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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

AES Corp (NY: AES )

Historical Prices