Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AES Corp (NY: AES )

17.21 +0.08 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2017 8.796 8.923 8.781 8.852 17,435,494 +0.08(+0.90%)
Mar 30, 2017 8.899 8.919 8.733 8.773 9,103,689 -0.13(-1.51%)
Mar 29, 2017 8.915 9.018 8.860 8.907 7,234,952 -0.05(-0.53%)
Mar 28, 2017 8.773 8.963 8.749 8.955 4,869,276 +0.14(+1.62%)
Mar 27, 2017 8.915 8.915 8.765 8.812 4,207,774 -0.08(-0.89%)
Mar 24, 2017 8.852 8.955 8.840 8.891 4,395,016 +0.04(+0.45%)
Mar 23, 2017 8.836 8.978 8.804 8.852 4,273,460 +0.02(+0.27%)
Mar 22, 2017 8.978 9.050 8.788 8.828 5,676,484 -0.12(-1.33%)
Mar 21, 2017 8.860 9.010 8.804 8.947 7,409,974 +0.08(+0.89%)
Mar 20, 2017 9.089 9.089 8.822 8.868 3,442,276 -0.21(-2.27%)
Mar 17, 2017 8.994 9.081 8.955 9.073 10,408,496 +0.13(+1.42%)
Mar 16, 2017 8.915 8.994 8.883 8.947 4,957,884 -0.01(-0.09%)
Mar 15, 2017 8.749 9.026 8.733 8.955 4,944,603 +0.25(+2.82%)
Mar 14, 2017 8.725 8.773 8.654 8.709 4,959,388 -0.02(-0.18%)
Mar 13, 2017 8.844 8.872 8.717 8.725 4,411,590 -0.10(-1.17%)
Mar 10, 2017 8.788 8.868 8.749 8.828 5,312,685 +0.07(+0.81%)
Mar 09, 2017 8.749 8.860 8.741 8.757 6,506,279 -0.01(-0.09%)
Mar 08, 2017 8.907 8.955 8.757 8.765 5,737,428 -0.21(-2.29%)
Mar 07, 2017 9.145 9.184 8.955 8.971 7,555,986 -0.15(-1.65%)
Mar 06, 2017 9.145 9.192 9.089 9.121 8,695,412 -0.02(-0.26%)
Mar 03, 2017 9.216 9.224 9.010 9.145 7,608,081 -0.06(-0.69%)
Mar 02, 2017 8.947 9.248 8.923 9.208 8,561,168 +0.22(+2.47%)
Mar 01, 2017 9.010 9.105 8.955 8.986 8,603,436 -0.13(-1.48%)
Feb 28, 2017 8.820 9.184 8.820 9.121 13,386,418 +0.30(+3.41%)
Feb 27, 2017 9.271 9.295 8.788 8.820 16,402,348 -0.63(-6.62%)
Feb 24, 2017 9.319 9.446 9.248 9.446 7,994,119 +0.14(+1.53%)
Feb 23, 2017 9.256 9.327 9.208 9.303 6,409,748 +0.12(+1.29%)
Feb 22, 2017 9.327 9.366 9.176 9.184 6,417,828 -0.14(-1.53%)
Feb 21, 2017 9.073 9.382 9.018 9.327 5,165,700 +0.25(+2.79%)
Feb 17, 2017 9.073 9.073 9.073 0 -0.15(-1.63%)
Feb 16, 2017 9.200 9.263 9.113 9.224 7,309,804 +0.07(+0.78%)
Feb 15, 2017 9.010 9.176 8.986 9.153 4,232,048 +0.06(+0.61%)
Feb 14, 2017 9.224 9.232 9.042 9.097 4,648,621 -0.15(-1.63%)
Feb 13, 2017 9.216 9.287 9.145 9.248 2,582,844 +0.06(+0.60%)
Feb 10, 2017 9.081 9.200 9.066 9.192 4,663,418 +0.11(+1.22%)
Feb 09, 2017 9.153 9.208 9.034 9.081 5,378,348 -0.10(-1.04%)
Feb 08, 2017 9.050 9.176 9.018 9.176 5,054,576 +0.13(+1.40%)
Feb 07, 2017 8.947 9.137 8.947 9.050 7,174,201 +0.11(+1.24%)
Feb 06, 2017 9.018 9.018 8.891 8.939 5,441,906 -0.06(-0.70%)
Feb 03, 2017 9.010 9.054 8.933 9.002 4,194,802 +0.04(+0.44%)
Feb 02, 2017 8.923 8.994 8.836 8.963 4,083,083 +0.06(+0.71%)
Feb 01, 2017 9.026 9.058 8.812 8.899 7,693,836 -0.16(-1.75%)
Jan 31, 2017 8.915 9.204 8.915 9.058 11,609,844 +0.18(+2.05%)
Jan 30, 2017 8.955 8.978 8.828 8.876 5,936,741 -0.06(-0.62%)
Jan 27, 2017 8.853 8.986 8.806 8.931 9,556,944 +0.14(+1.60%)
Jan 26, 2017 8.939 9.033 8.774 8.790 11,230,194 -0.12(-1.32%)
Jan 25, 2017 8.907 9.001 8.894 8.907 13,143,743 +0.00(+0.00%)
Jan 24, 2017 8.813 9.119 8.813 8.907 9,623,492 +0.12(+1.34%)
Jan 23, 2017 8.947 8.978 8.766 8.790 11,222,563 -0.15(-1.67%)
Jan 20, 2017 9.205 9.276 8.892 8.939 9,815,793 -0.25(-2.73%)
Jan 19, 2017 9.315 9.362 9.166 9.189 4,210,968 -0.16(-1.68%)
Jan 18, 2017 9.354 9.448 9.299 9.346 5,818,779 +0.02(+0.17%)
Jan 17, 2017 9.244 9.432 9.213 9.330 5,235,281 +0.15(+1.62%)
Jan 13, 2017 9.182 9.182 9.182 0 +0.11(+1.21%)
Jan 12, 2017 9.229 9.276 9.072 9.072 6,323,416 -0.15(-1.61%)
Jan 11, 2017 8.876 9.229 8.876 9.221 9,932,647 +0.34(+3.88%)
Jan 10, 2017 9.041 9.068 8.845 8.876 8,245,705 -0.16(-1.73%)
Jan 09, 2017 9.299 9.323 9.025 9.033 4,801,862 -0.23(-2.45%)
Jan 06, 2017 8.931 9.283 8.923 9.260 5,316,265 +0.32(+3.59%)
Jan 05, 2017 9.025 9.086 8.821 8.939 10,347,489 -0.12(-1.30%)
Jan 04, 2017 9.041 9.205 9.025 9.056 6,743,002 -0.08(-0.86%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.