AES: Historical Prices for AES CORPORATION

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	12.79	12.85	12.56	12.65	10,599,200	12.65
19-Nov-09	13.23	13.24	12.78	12.85	8,682,900	12.85
18-Nov-09	13.25	13.47	13.23	13.29	4,713,800	13.29
17-Nov-09	13.63	13.65	13.21	13.30	5,046,900	13.30
16-Nov-09	13.56	13.76	13.38	13.66	6,124,800	13.66
13-Nov-09	13.07	13.49	13.07	13.39	6,412,400	13.39
12-Nov-09	13.50	13.66	13.03	13.06	9,127,400	13.06
11-Nov-09	13.97	13.98	13.50	13.59	14,172,600	13.59
10-Nov-09	13.79	13.96	13.70	13.81	13,062,600	13.81
9-Nov-09	13.98	14.12	13.62	13.92	18,973,300	13.92
6-Nov-09	13.74	14.46	13.63	14.03	12,662,300	14.03
5-Nov-09	13.43	13.87	13.43	13.86	4,279,300	13.86
4-Nov-09	13.41	13.78	13.24	13.30	6,964,400	13.30
3-Nov-09	13.13	13.39	13.10	13.31	5,404,200	13.31
2-Nov-09	13.06	13.61	12.95	13.21	7,753,400	13.21
30-Oct-09	13.49	13.57	12.95	13.07	11,762,300	13.07
29-Oct-09	12.98	13.55	12.95	13.54	8,756,700	13.54
28-Oct-09	13.70	13.72	12.78	12.81	11,483,400	12.81
27-Oct-09	13.81	13.98	13.38	13.74	9,310,200	13.74
26-Oct-09	14.36	14.64	13.76	13.83	6,555,300	13.83
23-Oct-09	15.00	15.02	14.13	14.22	6,748,100	14.22
22-Oct-09	15.13	15.17	14.75	14.96	5,905,900	14.96
21-Oct-09	14.90	15.44	14.79	15.11	5,471,000	15.11
20-Oct-09	15.14	15.20	14.83	14.83	6,375,200	14.83
19-Oct-09	14.85	15.19	14.65	15.16	4,193,600	15.16
16-Oct-09	14.80	14.95	14.53	14.78	6,021,500	14.78
15-Oct-09	15.02	15.05	14.72	14.97	4,403,700	14.97
14-Oct-09	14.90	15.03	14.70	15.00	5,683,000	15.00
13-Oct-09	14.87	14.89	14.59	14.78	3,963,500	14.78
12-Oct-09	14.86	14.97	14.76	14.85	3,292,200	14.85
9-Oct-09	14.83	14.97	14.78	14.81	4,118,600	14.81
8-Oct-09	14.89	15.00	14.73	14.83	6,799,600	14.83
7-Oct-09	14.76	14.89	14.60	14.83	5,640,700	14.83
6-Oct-09	14.87	14.94	14.50	14.78	7,383,400	14.78
5-Oct-09	13.87	14.71	13.80	14.70	7,169,000	14.70
2-Oct-09	13.69	13.94	13.41	13.78	6,396,300	13.78
1-Oct-09	14.77	14.83	13.83	13.83	8,785,300	13.83
30-Sep-09	15.37	15.37	14.66	14.82	8,354,800	14.82
29-Sep-09	14.97	15.32	14.86	15.24	6,611,900	15.24
28-Sep-09	14.34	15.00	14.34	14.90	3,734,400	14.90
25-Sep-09	14.51	14.59	14.25	14.32	4,574,100	14.32
24-Sep-09	14.95	15.11	14.43	14.60	6,930,300	14.60
23-Sep-09	15.07	15.34	14.90	14.92	7,580,600	14.92
22-Sep-09	14.73	15.19	14.58	15.18	9,489,200	15.18
21-Sep-09	14.38	14.66	13.95	14.63	8,243,800	14.63
18-Sep-09	14.49	14.67	14.16	14.39	6,844,700	14.39
17-Sep-09	15.01	15.09	14.32	14.35	5,895,300	14.35
16-Sep-09	14.76	15.11	14.55	14.99	8,106,600	14.99
15-Sep-09	14.88	14.90	14.49	14.72	7,069,500	14.72
14-Sep-09	14.30	14.88	14.19	14.79	11,398,600	14.79
11-Sep-09	14.12	14.24	13.95	14.15	4,191,800	14.15
10-Sep-09	14.05	14.17	13.81	14.14	4,134,200	14.14
9-Sep-09	13.84	14.10	13.66	14.10	4,936,400	14.10
8-Sep-09	13.64	13.86	13.51	13.79	4,946,400	13.79
4-Sep-09	13.31	13.50	13.23	13.50	3,802,000	13.50
3-Sep-09	13.30	13.35	13.06	13.28	3,990,000	13.28
2-Sep-09	13.13	13.30	12.79	13.19	7,777,200	13.19
1-Sep-09	13.64	13.95	13.24	13.25	6,257,400	13.25
31-Aug-09	13.82	13.86	13.57	13.67	4,466,900	13.67
28-Aug-09	14.02	14.06	13.70	13.92	5,537,600	13.92
27-Aug-09	14.22	14.30	13.78	13.91	5,293,800	13.91
26-Aug-09	14.00	14.27	13.77	14.23	7,074,900	14.23
25-Aug-09	14.46	14.63	13.99	14.01	6,946,900	14.01
24-Aug-09	14.35	14.55	14.27	14.42	7,951,300	14.42
21-Aug-09	14.04	14.32	13.91	14.26	5,535,100	14.26
20-Aug-09	13.75	13.96	13.70	13.93	3,993,200	13.93
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions