Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

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

Aes Corp (NY: AESC )

62.61 UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 14, 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 (%)
Feb 14, 2024 62.61 0 +0.66(+1.07%)
Feb 13, 2024 62.98 63.98 61.35 61.95 385,077 -3.47(-5.31%)
Feb 12, 2024 64.23 65.53 63.93 65.42 133,217 +1.21(+1.88%)
Feb 09, 2024 63.09 64.21 62.92 64.21 6,731 +1.29(+2.04%)
Feb 08, 2024 63.85 63.85 62.39 62.93 81,585 -0.66(-1.04%)
Feb 07, 2024 64.37 64.37 63.26 63.59 5,977 -0.77(-1.20%)
Feb 06, 2024 64.52 64.52 63.98 64.36 3,947 -0.22(-0.35%)
Feb 05, 2024 66.20 66.20 63.86 64.58 5,812 -1.74(-2.63%)
Feb 02, 2024 65.15 67.11 63.82 66.33 703,616 -0.41(-0.61%)
Feb 01, 2024 64.81 66.74 64.66 66.74 10,732 +1.82(+2.81%)
Jan 31, 2024 65.30 66.05 64.69 64.91 192,566 -0.32(-0.49%)
Jan 30, 2024 66.14 66.14 64.87 65.24 17,404 -1.10(-1.66%)
Jan 29, 2024 66.11 66.65 65.00 66.34 17,387 +0.26(+0.40%)
Jan 26, 2024 66.37 66.96 66.01 66.07 27,650 +0.24(+0.37%)
Jan 25, 2024 64.03 66.85 64.03 65.83 31,141 +2.27(+3.57%)
Jan 24, 2024 65.21 65.45 63.55 63.56 9,078 -1.02(-1.58%)
Jan 23, 2024 64.65 65.24 64.31 64.58 15,895 -0.09(-0.14%)
Jan 22, 2024 65.15 66.59 64.47 64.67 371,369 -0.31(-0.48%)
Jan 19, 2024 67.01 67.01 64.79 64.98 9,148 -1.89(-2.83%)
Jan 18, 2024 66.58 66.93 66.02 66.87 32,919 +0.35(+0.53%)
Jan 17, 2024 67.67 68.36 66.21 66.52 352,801 -1.97(-2.87%)
Jan 16, 2024 69.82 69.82 68.49 68.49 10,529 -2.19(-3.10%)
Jan 12, 2024 70.09 70.89 70.09 70.68 4,957 +1.21(+1.74%)
Jan 11, 2024 72.84 72.84 69.08 69.47 145,961 -2.92(-4.04%)
Jan 10, 2024 72.13 72.99 72.13 72.40 4,678 -0.07(-0.09%)
Jan 09, 2024 72.72 72.98 72.20 72.47 125,548 -0.86(-1.17%)
Jan 08, 2024 72.17 73.49 72.17 73.32 6,769 +1.38(+1.92%)
Jan 05, 2024 71.74 74.19 71.74 71.94 1,117,710 -0.41(-0.57%)
Jan 04, 2024 71.35 73.81 71.35 72.35 5,449 +0.51(+0.71%)
Jan 03, 2024 73.42 73.42 71.76 71.84 472,346 -2.84(-3.80%)
Jan 02, 2024 74.05 74.77 73.49 74.68 9,541 +0.55(+0.74%)
Dec 29, 2023 73.99 75.11 73.70 74.13 175,270 -0.29(-0.39%)
Dec 28, 2023 74.71 75.42 73.67 74.42 13,061 +0.34(+0.46%)
Dec 27, 2023 73.58 74.87 73.58 74.08 10,048 +0.15(+0.20%)
Dec 26, 2023 73.85 75.17 73.85 73.94 18,843 +0.50(+0.68%)
Dec 22, 2023 72.84 73.48 72.84 73.44 6,697 +0.91(+1.25%)
Dec 21, 2023 70.79 72.73 70.79 72.53 6,762 +1.83(+2.59%)
Dec 20, 2023 74.05 74.05 70.70 70.70 7,468 -3.80(-5.10%)
Dec 19, 2023 72.83 74.50 72.83 74.50 24,513 +1.38(+1.89%)
Dec 18, 2023 73.60 73.60 72.70 73.12 12,416 -0.41(-0.56%)
Dec 15, 2023 74.46 76.06 73.45 73.53 7,717 -1.54(-2.05%)
Dec 14, 2023 74.59 77.22 74.47 75.07 16,824 +0.75(+1.01%)
Dec 13, 2023 70.14 74.35 69.99 74.32 663,614 +4.26(+6.08%)
Dec 12, 2023 69.19 70.06 68.65 70.06 3,980 +0.70(+1.01%)
Dec 11, 2023 69.94 69.94 69.20 69.36 3,045 -0.81(-1.15%)
Dec 08, 2023 69.74 70.17 69.33 70.17 288,346 +0.44(+0.63%)
Dec 07, 2023 69.38 70.51 69.35 69.73 8,258 +0.49(+0.70%)
Dec 06, 2023 69.76 69.76 68.94 69.24 6,382 +0.36(+0.52%)
Dec 05, 2023 68.90 68.93 68.35 68.88 5,324 -0.08(-0.11%)
Dec 04, 2023 70.14 70.14 68.05 68.96 5,057 -1.15(-1.65%)
Dec 01, 2023 66.80 70.11 66.40 70.11 3,961 +3.72(+5.60%)
Nov 30, 2023 65.89 67.05 65.89 66.40 199,199 +0.15(+0.22%)
Nov 29, 2023 66.56 66.80 65.63 66.25 45,567 +0.10(+0.15%)
Nov 28, 2023 64.70 66.74 64.70 66.15 8,907 +1.11(+1.71%)
Nov 27, 2023 65.21 65.66 64.26 65.04 5,276 +0.19(+0.30%)
Nov 24, 2023 64.85 65.40 64.85 64.85 2,715 -0.13(-0.20%)
Nov 22, 2023 64.14 64.97 64.05 64.97 10,168 +0.77(+1.19%)
Nov 21, 2023 64.69 65.09 64.21 64.21 3,676 -1.55(-2.35%)
Nov 20, 2023 64.69 65.93 64.69 65.75 14,730 +0.80(+1.23%)
Nov 17, 2023 65.02 65.98 63.82 64.95 12,853 -0.33(-0.51%)
Nov 16, 2023 65.49 65.78 64.50 65.28 4,398 +0.07(+0.10%)
Nov 15, 2023 64.96 66.42 64.95 65.22 6,877 +0.18(+0.27%)
Nov 14, 2023 62.96 65.04 62.70 65.04 20,693 +5.31(+8.89%)
Nov 13, 2023 60.95 61.05 59.73 59.73 6,222 -0.91(-1.50%)
Nov 10, 2023 60.37 61.15 60.37 60.64 11,101 +0.33(+0.55%)
Nov 09, 2023 62.35 62.35 60.23 60.30 5,710 -2.05(-3.29%)
Nov 08, 2023 62.56 62.83 61.92 62.35 13,026 +0.41(+0.66%)
Nov 07, 2023 63.85 63.85 61.95 61.95 3,654 -1.35(-2.13%)
Nov 06, 2023 64.84 64.85 63.28 63.29 8,106 -1.23(-1.91%)
Nov 03, 2023 60.21 64.98 60.21 64.53 31,233 +5.02(+8.43%)
Nov 02, 2023 58.82 59.51 58.47 59.51 26,901 +2.45(+4.29%)
Nov 01, 2023 56.80 57.77 56.80 57.06 1,873,235 -0.09(-0.17%)
Oct 31, 2023 57.45 57.45 56.76 57.16 13,219 +0.21(+0.37%)
Oct 30, 2023 55.96 57.70 55.96 56.95 4,487 +0.93(+1.66%)
Oct 27, 2023 56.27 56.35 55.78 56.02 1,019,581 -0.77(-1.36%)
Oct 26, 2023 55.61 56.79 55.61 56.79 28,610 +1.56(+2.82%)
Oct 25, 2023 54.79 55.90 54.52 55.23 32,730 -0.28(-0.51%)
Oct 24, 2023 54.11 55.79 54.11 55.52 5,998 +1.96(+3.67%)
Oct 23, 2023 52.39 53.67 52.11 53.55 4,318 +0.66(+1.25%)
Oct 20, 2023 52.14 53.03 52.14 52.89 3,363 +0.34(+0.65%)
Oct 19, 2023 52.50 53.56 52.50 52.55 3,020 -0.24(-0.45%)
Oct 18, 2023 52.36 52.79 51.94 52.79 4,085 +0.53(+1.02%)
Oct 17, 2023 51.69 52.90 50.91 52.26 12,293 -0.21(-0.40%)
Oct 16, 2023 50.20 53.10 50.20 52.46 7,918 +2.02(+4.00%)
Oct 13, 2023 50.75 51.48 50.08 50.44 10,664 +0.29(+0.59%)
Oct 12, 2023 50.83 50.83 49.91 50.15 13,270 -1.23(-2.40%)
Oct 11, 2023 50.26 51.38 49.70 51.38 16,259 +1.49(+2.98%)
Oct 10, 2023 48.77 50.71 48.77 49.89 11,055 +1.57(+3.26%)
Oct 09, 2023 46.45 48.65 46.45 48.32 10,048 +1.77(+3.81%)
Oct 06, 2023 47.60 47.60 45.22 46.55 906,039 -2.10(-4.31%)
Oct 05, 2023 50.58 50.58 47.79 48.64 31,255 -1.77(-3.52%)
Oct 04, 2023 52.34 52.34 49.70 50.42 238,595 -1.65(-3.17%)
Oct 03, 2023 54.25 54.25 51.34 52.07 5,725 -2.53(-4.64%)
Oct 02, 2023 58.09 58.09 54.54 54.60 98,001 -3.24(-5.61%)
Sep 29, 2023 57.49 58.61 57.49 57.84 30,743 +1.07(+1.89%)
Sep 28, 2023 60.58 60.58 56.76 56.77 191,804 -3.94(-6.50%)
Sep 27, 2023 60.32 60.71 59.78 60.71 3,323 +0.41(+0.68%)
Sep 26, 2023 61.24 61.45 59.92 60.31 2,392 -1.24(-2.02%)
Sep 25, 2023 59.50 61.72 61.29 61.55 10,859 +0.77(+1.26%)
Sep 22, 2023 62.60 62.60 60.69 60.78 3,713 -1.89(-3.01%)
Sep 21, 2023 63.28 63.56 62.63 62.67 4,207 -1.02(-1.61%)
Sep 20, 2023 63.75 64.67 63.69 63.69 5,861 +0.06(+0.09%)
Sep 19, 2023 64.74 64.74 63.56 63.63 83,359 -1.01(-1.57%)
Sep 18, 2023 65.15 65.16 64.50 64.65 29,345 -0.70(-1.07%)
Sep 15, 2023 65.88 66.37 65.10 65.35 7,286 -0.49(-0.75%)
Sep 14, 2023 64.72 65.98 64.65 65.84 10,965 +1.49(+2.31%)
Sep 13, 2023 64.53 65.57 64.36 64.36 7,659 -0.03(-0.04%)
Sep 12, 2023 64.55 65.04 64.38 64.38 89,334 -0.87(-1.34%)
Sep 11, 2023 65.36 66.11 65.26 65.26 5,178 -0.18(-0.28%)
Sep 08, 2023 64.67 65.85 64.44 65.44 4,211 +1.01(+1.56%)
Sep 07, 2023 66.03 66.20 64.35 64.43 6,563 -1.08(-1.65%)
Sep 06, 2023 65.80 65.80 65.27 65.51 323,792 -0.43(-0.65%)
Sep 05, 2023 67.48 67.48 65.74 65.94 6,208 -1.42(-2.11%)
Sep 01, 2023 67.72 68.02 66.26 67.36 6,764 -0.48(-0.71%)
Aug 31, 2023 68.70 68.70 67.44 67.84 60,393 -0.55(-0.80%)
Aug 30, 2023 68.79 68.90 67.65 68.39 11,297 -0.25(-0.36%)
Aug 29, 2023 67.62 68.76 67.29 68.64 39,552 +0.84(+1.24%)
Aug 28, 2023 68.16 68.51 66.98 67.80 4,448 -0.11(-0.17%)
Aug 25, 2023 66.34 67.91 66.34 67.91 2,508 +1.40(+2.11%)
Aug 24, 2023 68.32 69.02 65.41 66.51 22,654 -2.24(-3.26%)
Aug 23, 2023 67.82 68.94 67.82 68.75 4,960 +1.16(+1.71%)
Aug 22, 2023 67.28 67.97 66.84 67.59 7,426 +0.00(+0.00%)
Aug 21, 2023 67.82 67.82 67.51 67.59 2,836 -0.34(-0.50%)
Aug 18, 2023 67.66 68.09 67.42 67.93 6,102 -0.08(-0.11%)
Aug 17, 2023 69.73 69.73 67.89 68.01 13,647 -1.23(-1.78%)
Aug 16, 2023 67.54 69.90 67.54 69.24 15,654 +1.36(+2.00%)
Aug 15, 2023 70.62 70.62 67.87 67.88 168,581 -3.37(-4.72%)
Aug 14, 2023 72.73 72.73 70.51 71.25 8,305 -1.37(-1.89%)
Aug 11, 2023 72.82 73.06 72.25 72.62 10,929 -0.42(-0.57%)
Aug 10, 2023 73.28 74.23 72.93 73.04 95,539 -0.05(-0.06%)
Aug 09, 2023 74.90 74.92 73.09 73.09 173,117 -0.22(-0.30%)
Aug 08, 2023 73.14 73.44 71.84 73.31 58,762 -0.13(-0.18%)
Aug 07, 2023 74.08 74.92 73.44 73.44 63,584 -0.08(-0.11%)
Aug 04, 2023 75.65 76.19 73.43 73.52 20,480 -2.86(-3.74%)
Aug 03, 2023 77.57 77.57 76.38 76.38 4,563 -1.55(-1.99%)
Aug 02, 2023 77.14 78.03 76.91 77.93 18,083 +0.26(+0.33%)
Aug 01, 2023 79.56 79.56 77.54 77.67 15,264 -1.72(-2.16%)
Jul 31, 2023 79.47 81.05 79.21 79.39 22,412 +0.14(+0.18%)
Jul 28, 2023 78.57 79.25 78.57 79.25 34,778 +1.12(+1.44%)
Jul 27, 2023 79.50 79.85 77.98 78.12 7,383 -1.41(-1.77%)
Jul 26, 2023 79.95 79.95 79.08 79.53 7,995 +0.29(+0.36%)
Jul 25, 2023 78.76 79.58 78.38 79.25 3,068 +0.45(+0.56%)
Jul 24, 2023 81.27 81.27 78.62 78.80 7,923 -2.34(-2.88%)
Jul 21, 2023 79.53 81.14 79.53 81.14 9,158 +1.81(+2.28%)
Jul 20, 2023 79.91 79.91 79.17 79.33 30,291 -0.58(-0.73%)
Jul 19, 2023 79.56 80.07 79.56 79.91 7,492 +1.17(+1.48%)
Jul 18, 2023 78.13 78.75 78.04 78.75 10,852 +0.76(+0.98%)
Jul 17, 2023 77.83 78.17 77.60 77.99 77,914 -0.33(-0.43%)
Jul 14, 2023 78.39 78.51 78.04 78.32 4,788 -0.52(-0.66%)
Jul 13, 2023 78.60 78.88 78.60 78.84 4,531 +0.42(+0.53%)
Jul 12, 2023 78.63 78.88 77.93 78.42 17,012 +0.71(+0.92%)
Jul 11, 2023 76.56 78.81 76.56 77.71 7,238 +1.14(+1.49%)
Jul 10, 2023 76.42 76.74 75.82 76.57 947,350 -0.01(-0.01%)
Jul 07, 2023 76.59 76.81 76.55 76.58 31,231 -0.03(-0.04%)
Jul 06, 2023 77.43 77.60 75.75 76.60 3,748 -1.55(-1.98%)
Jul 05, 2023 77.58 78.15 76.02 78.15 17,776 +1.75(+2.29%)
Jul 03, 2023 75.74 76.57 75.74 76.40 3,963 +0.70(+0.92%)
Jun 30, 2023 75.19 75.73 75.05 75.70 53,454 +1.14(+1.53%)
Jun 29, 2023 73.97 74.70 73.66 74.56 8,137 +0.71(+0.97%)
Jun 28, 2023 75.96 75.96 73.64 73.85 114,473 -2.00(-2.64%)
Jun 27, 2023 75.38 75.86 75.38 75.85 3,259 +0.57(+0.75%)
Jun 26, 2023 74.47 75.55 74.47 75.29 32,774 +0.66(+0.88%)
Jun 23, 2023 75.32 75.32 74.54 74.63 31,340 -1.40(-1.84%)
Jun 22, 2023 74.86 76.03 73.57 76.03 25,020 -0.16(-0.21%)
Jun 21, 2023 76.17 76.51 75.97 76.19 21,781 +0.01(+0.01%)
Jun 20, 2023 76.54 76.54 76.09 76.18 3,687 -0.84(-1.09%)
Jun 16, 2023 77.42 77.74 77.02 77.02 53,718 -0.23(-0.29%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.