AES Corp (NY: AES )

23.06 USD -0.39 (-1.66%)
Official Closing Price Updated: 4:10 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 20.06 20.18 19.79 19.86 3,644,200 -0.32(-1.59%)
Jan 30, 2020 20.08 20.20 19.94 20.18 2,355,519 -0.14(-0.69%)
Jan 29, 2020 20.16 20.39 20.05 20.32 3,345,321 +0.14(+0.69%)
Jan 28, 2020 20.16 20.33 20.08 20.18 3,129,451 +0.10(+0.50%)
Jan 27, 2020 20.31 20.38 20.02 20.08 3,593,886 -0.30(-1.47%)
Jan 24, 2020 20.55 20.56 20.32 20.38 2,052,400 -0.18(-0.88%)
Jan 23, 2020 20.38 20.58 20.31 20.56 3,144,919 +0.16(+0.78%)
Jan 22, 2020 20.45 20.71 20.38 20.40 3,833,080 -0.07(-0.34%)
Jan 21, 2020 20.37 20.56 20.25 20.47 6,399,877 -0.03(-0.15%)
Jan 17, 2020 20.51 20.60 20.24 20.50 5,006,000 -0.07(-0.34%)
Jan 16, 2020 20.45 20.58 20.35 20.57 2,819,620 +0.11(+0.54%)
Jan 15, 2020 20.35 20.58 20.26 20.46 3,099,173 +0.06(+0.29%)
Jan 14, 2020 20.30 20.41 20.20 20.40 3,893,404 +0.09(+0.44%)
Jan 13, 2020 20.14 20.42 20.14 20.31 3,143,707 +0.13(+0.64%)
Jan 10, 2020 20.23 20.33 20.14 20.18 2,554,900 -0.08(-0.39%)
Jan 09, 2020 20.07 20.42 20.07 20.26 4,163,175 +0.20(+1.00%)
Jan 08, 2020 20.14 20.25 19.89 20.06 4,476,360 -0.04(-0.20%)
Jan 07, 2020 20.02 20.12 19.88 20.10 3,240,685 +0.07(+0.35%)
Jan 06, 2020 19.75 20.04 19.74 20.03 4,352,088 +0.23(+1.16%)
Jan 03, 2020 19.89 20.04 19.74 19.80 5,349,400 -0.23(-1.15%)
Jan 02, 2020 19.97 20.10 19.88 20.03 3,069,933 +0.13(+0.65%)
Dec 31, 2019 20.05 20.12 19.75 19.90 6,044,800 -0.14(-0.70%)
Dec 30, 2019 19.90 20.08 19.87 20.04 2,491,641 +0.06(+0.30%)
Dec 27, 2019 19.91 19.99 19.80 19.98 2,250,300 +0.05(+0.25%)
Dec 26, 2019 19.85 19.98 19.79 19.93 2,223,977 +0.17(+0.86%)
Dec 24, 2019 19.83 19.89 19.74 19.76 986,100 -0.06(-0.30%)
Dec 23, 2019 19.93 19.93 19.68 19.82 2,614,862 +0.01(+0.05%)
Dec 20, 2019 19.54 19.96 19.49 19.81 9,091,600 +0.26(+1.33%)
Dec 19, 2019 19.22 19.58 19.14 19.55 8,291,592 +0.38(+1.98%)
Dec 18, 2019 18.88 19.37 18.81 19.17 11,938,927 +0.25(+1.32%)
Dec 17, 2019 19.39 19.39 18.88 18.92 8,284,271 -0.45(-2.32%)
Dec 16, 2019 18.97 19.38 18.94 19.37 4,945,640 +0.45(+2.38%)
Dec 13, 2019 18.98 19.02 18.88 18.92 4,867,300 -0.01(-0.05%)
Dec 12, 2019 18.88 19.15 18.86 18.93 4,581,940 +0.02(+0.11%)
Dec 11, 2019 19.17 19.23 18.90 18.91 4,766,877 -0.22(-1.15%)
Dec 10, 2019 18.85 19.23 18.82 19.13 3,757,306 +0.34(+1.81%)
Dec 09, 2019 18.75 18.85 18.64 18.79 5,287,408 +0.07(+0.37%)
Dec 06, 2019 18.77 18.86 18.69 18.72 6,705,900 -0.09(-0.48%)
Dec 05, 2019 18.94 18.96 18.76 18.81 5,927,388 -0.09(-0.48%)
Dec 04, 2019 18.79 18.99 18.77 18.90 5,882,207 +0.06(+0.32%)
Dec 03, 2019 18.88 18.97 18.80 18.84 5,849,820 -0.08(-0.42%)
Dec 02, 2019 18.90 18.98 18.84 18.92 5,518,463 +0.01(+0.05%)
Nov 29, 2019 18.83 19.03 18.78 18.91 2,357,100 +0.02(+0.11%)
Nov 27, 2019 18.75 18.91 18.70 18.89 3,455,400 +0.14(+0.75%)
Nov 26, 2019 18.78 18.78 18.58 18.75 9,390,139 -0.03(-0.16%)
Nov 25, 2019 18.78 18.83 18.65 18.78 5,669,297 -0.05(-0.27%)
Nov 22, 2019 18.58 18.86 18.49 18.83 6,926,600 +0.33(+1.78%)
Nov 21, 2019 18.60 18.64 18.33 18.50 7,280,845 -0.10(-0.54%)
Nov 20, 2019 18.46 18.62 18.31 18.60 14,626,472 +0.12(+0.65%)
Nov 19, 2019 18.47 18.53 18.40 18.48 5,964,403 -0.01(-0.05%)
Nov 18, 2019 18.42 18.50 18.33 18.49 5,865,007 +0.04(+0.22%)
Nov 15, 2019 18.40 18.48 18.33 18.45 6,748,600 +0.04(+0.22%)
Nov 14, 2019 18.16 18.44 18.15 18.41 7,964,226 +0.26(+1.43%)
Nov 13, 2019 18.10 18.21 17.98 18.15 6,014,007 +0.09(+0.50%)
Nov 12, 2019 17.86 18.14 17.82 18.06 8,803,977 +0.13(+0.73%)
Nov 11, 2019 17.65 18.03 17.56 17.93 6,042,735 +0.29(+1.64%)
Nov 08, 2019 17.49 17.65 17.38 17.64 4,908,900 +0.07(+0.40%)
Nov 07, 2019 17.73 17.80 17.33 17.57 6,058,544 -0.11(-0.62%)
Nov 06, 2019 17.62 17.83 17.45 17.68 5,717,115 +0.49(+2.85%)
Nov 05, 2019 17.37 17.50 17.12 17.19 5,868,275 -0.23(-1.32%)
Nov 04, 2019 17.51 17.62 17.33 17.42 6,171,691 -0.09(-0.51%)
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.