AES Corp (NY: AES )

23.83 USD -0.89 (-3.60%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 13.99 14.10 13.95 14.05 1,847,200 +0.26(+1.89%)
Jan 28, 2005 13.72 13.81 13.58 13.79 1,769,800 +0.07(+0.51%)
Jan 27, 2005 13.68 13.78 13.67 13.72 1,485,300 -0.03(-0.22%)
Jan 26, 2005 13.75 13.79 13.66 13.75 1,316,000 +0.10(+0.73%)
Jan 25, 2005 13.89 13.99 13.65 13.65 1,806,100 -0.24(-1.73%)
Jan 24, 2005 13.86 13.97 13.79 13.89 1,631,300 +0.08(+0.58%)
Jan 21, 2005 13.80 13.93 13.74 13.81 1,575,700 +0.00(+0.00%)
Jan 20, 2005 13.69 13.87 13.69 13.81 2,057,900 +0.12(+0.88%)
Jan 19, 2005 13.84 13.98 13.65 13.69 1,706,700 -0.13(-0.94%)
Jan 18, 2005 13.50 13.96 13.50 13.82 3,224,400 +0.37(+2.75%)
Jan 14, 2005 13.45 13.50 13.32 13.45 1,464,000 +0.14(+1.05%)
Jan 13, 2005 13.31 13.55 13.24 13.31 2,715,600 +0.00(+0.00%)
Jan 12, 2005 12.97 13.35 12.80 13.31 2,151,200 +0.33(+2.54%)
Jan 11, 2005 13.01 13.07 12.82 12.98 1,411,600 -0.14(-1.07%)
Jan 10, 2005 12.94 13.21 12.75 13.12 2,095,700 +0.28(+2.18%)
Jan 07, 2005 12.98 13.20 12.83 12.84 904,100 -0.19(-1.46%)
Jan 06, 2005 13.02 13.10 12.53 13.03 1,909,200 +0.01(+0.08%)
Jan 05, 2005 13.15 13.21 13.00 13.02 2,074,300 -0.03(-0.23%)
Jan 04, 2005 13.54 13.62 13.04 13.05 2,242,500 -0.50(-3.69%)
Jan 03, 2005 13.67 13.74 13.42 13.55 2,015,200 -0.12(-0.88%)
Dec 31, 2004 13.65 13.71 13.57 13.67 1,268,700 +0.06(+0.44%)
Dec 30, 2004 13.52 13.63 13.45 13.61 1,313,000 +0.16(+1.19%)
Dec 29, 2004 13.50 13.55 13.39 13.45 1,847,400 +0.01(+0.07%)
Dec 28, 2004 13.35 13.49 13.33 13.44 1,438,300 +0.14(+1.05%)
Dec 27, 2004 13.17 13.38 13.15 13.30 1,441,600 +0.03(+0.23%)
Dec 23, 2004 13.42 13.47 13.22 13.27 1,459,000 -0.03(-0.23%)
Dec 22, 2004 13.13 13.43 13.11 13.30 2,037,600 +0.23(+1.76%)
Dec 21, 2004 12.67 13.31 12.65 13.07 3,752,500 +0.32(+2.51%)
Dec 20, 2004 12.60 12.85 12.58 12.75 2,008,600 +0.25(+2.00%)
Dec 17, 2004 12.32 12.70 12.32 12.50 2,462,900 -0.03(-0.24%)
Dec 16, 2004 12.61 12.76 12.35 12.53 1,629,900 -0.08(-0.63%)
Dec 15, 2004 12.32 12.62 12.24 12.61 1,919,900 +0.22(+1.78%)
Dec 14, 2004 12.49 12.59 12.25 12.39 1,184,400 -0.07(-0.56%)
Dec 13, 2004 12.30 12.49 12.27 12.46 1,873,300 +0.14(+1.14%)
Dec 10, 2004 12.17 12.48 12.17 12.32 2,004,900 +0.15(+1.23%)
Dec 09, 2004 12.34 12.35 12.17 12.17 2,850,300 -0.12(-0.98%)
Dec 08, 2004 12.50 12.52 12.21 12.29 2,074,000 -0.20(-1.60%)
Dec 07, 2004 12.68 12.80 12.49 12.49 3,045,200 -0.13(-1.03%)
Dec 06, 2004 12.45 12.62 12.40 12.62 1,468,600 +0.20(+1.61%)
Dec 03, 2004 12.21 12.47 12.20 12.42 2,047,900 +0.20(+1.64%)
Dec 02, 2004 12.32 12.41 12.22 12.22 2,293,500 -0.10(-0.81%)
Dec 01, 2004 12.15 12.48 12.04 12.32 2,143,700 +0.08(+0.65%)
Nov 30, 2004 12.20 12.37 12.18 12.24 2,620,400 +0.04(+0.33%)
Nov 29, 2004 12.77 12.80 12.15 12.20 3,598,900 -0.57(-4.46%)
Nov 26, 2004 12.74 12.82 12.71 12.77 425,000 +0.07(+0.55%)
Nov 24, 2004 12.60 12.73 12.54 12.70 1,888,300 +0.03(+0.24%)
Nov 23, 2004 12.61 12.68 12.50 12.67 1,344,300 +0.07(+0.56%)
Nov 22, 2004 12.25 12.63 12.20 12.60 2,130,800 +0.37(+3.03%)
Nov 19, 2004 12.30 12.36 12.18 12.23 1,505,100 -0.07(-0.57%)
Nov 18, 2004 12.34 12.45 12.25 12.30 2,171,300 +0.01(+0.08%)
Nov 17, 2004 12.45 12.50 12.05 12.29 4,247,500 -0.10(-0.81%)
Nov 16, 2004 12.24 12.44 12.15 12.39 4,725,800 +0.15(+1.23%)
Nov 15, 2004 12.14 12.24 12.07 12.24 2,094,700 +0.10(+0.82%)
Nov 12, 2004 11.98 12.15 11.93 12.14 2,658,000 +0.17(+1.42%)
Nov 11, 2004 11.74 11.97 11.74 11.97 2,466,400 +0.27(+2.31%)
Nov 10, 2004 11.76 11.80 11.65 11.70 1,641,200 -0.02(-0.17%)
Nov 09, 2004 11.57 11.75 11.40 11.72 1,945,200 +0.18(+1.56%)
Nov 08, 2004 11.42 11.58 11.34 11.54 2,919,500 +0.20(+1.76%)
Nov 05, 2004 11.39 11.44 11.22 11.34 2,121,300 -0.05(-0.44%)
Nov 04, 2004 11.20 11.40 11.12 11.39 1,659,400 +0.29(+2.61%)
Nov 03, 2004 11.12 11.21 11.00 11.10 1,468,700 +0.08(+0.73%)
Nov 02, 2004 11.10 11.22 10.97 11.02 2,030,200 +0.02(+0.18%)
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.