AES Corp (NY: AES )

24.93 USD +0.14 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 18.41 19.28 18.17 19.09 3,675,821 +0.44(+2.36%)
Jan 30, 2008 18.64 19.22 18.56 18.65 3,747,408 -0.12(-0.64%)
Jan 29, 2008 18.87 19.11 18.68 18.77 3,429,949 +0.12(+0.64%)
Jan 28, 2008 18.28 18.75 18.05 18.65 3,471,399 +0.43(+2.36%)
Jan 25, 2008 18.30 18.54 18.09 18.22 5,552,564 +0.07(+0.39%)
Jan 24, 2008 18.23 18.97 17.99 18.15 5,683,782 +0.03(+0.17%)
Jan 23, 2008 17.19 18.15 17.06 18.12 7,214,471 +0.43(+2.43%)
Jan 22, 2008 17.32 18.24 16.63 17.69 8,168,942 -0.53(-2.91%)
Jan 21, 2008 18.45 18.76 17.91 18.22 0 +0.00(+0.00%)
Jan 18, 2008 18.45 18.76 17.91 18.22 9,097,249 -0.12(-0.65%)
Jan 17, 2008 19.47 19.50 18.24 18.34 8,409,008 -1.11(-5.71%)
Jan 16, 2008 20.45 20.71 19.12 19.45 9,844,371 -1.01(-4.94%)
Jan 15, 2008 21.02 21.31 20.46 20.46 5,848,617 -0.73(-3.45%)
Jan 14, 2008 21.31 21.43 21.05 21.19 3,362,520 +0.08(+0.38%)
Jan 11, 2008 21.33 21.48 20.92 21.11 3,887,497 -0.59(-2.72%)
Jan 10, 2008 21.47 22.03 21.40 21.70 4,629,494 +0.19(+0.88%)
Jan 09, 2008 21.97 22.09 21.48 21.51 7,841,934 -0.39(-1.78%)
Jan 08, 2008 22.06 22.48 21.87 21.90 4,819,165 -0.09(-0.41%)
Jan 07, 2008 21.30 22.14 21.24 21.99 5,816,832 +0.85(+4.02%)
Jan 04, 2008 20.92 21.35 20.75 21.14 4,319,412 +0.08(+0.38%)
Jan 03, 2008 21.14 21.27 21.03 21.06 3,114,537 -0.05(-0.24%)
Jan 02, 2008 21.42 21.59 21.08 21.11 3,065,755 -0.28(-1.31%)
Jan 01, 2008 21.63 21.78 21.27 21.39 0 +0.00(+0.00%)
Dec 31, 2007 21.63 21.78 21.27 21.39 2,085,596 -0.27(-1.25%)
Dec 28, 2007 21.70 21.88 21.53 21.66 2,834,962 -0.05(-0.23%)
Dec 27, 2007 22.05 22.15 21.71 21.71 3,226,800 -0.42(-1.90%)
Dec 26, 2007 22.02 22.20 21.90 22.13 2,683,557 +0.04(+0.18%)
Dec 24, 2007 21.85 22.20 21.85 22.09 1,450,252 +0.11(+0.50%)
Dec 21, 2007 22.24 22.24 21.74 21.98 5,535,735 +0.29(+1.34%)
Dec 20, 2007 21.67 21.75 21.05 21.69 4,011,033 +0.13(+0.60%)
Dec 19, 2007 21.51 21.83 21.32 21.56 3,161,491 -0.02(-0.09%)
Dec 18, 2007 21.40 21.61 20.98 21.58 5,488,515 +0.29(+1.36%)
Dec 17, 2007 21.46 21.56 21.20 21.29 3,369,750 -0.31(-1.44%)
Dec 14, 2007 21.79 21.80 21.31 21.60 4,246,640 -0.20(-0.92%)
Dec 13, 2007 21.72 22.05 21.52 21.80 3,232,592 -0.07(-0.32%)
Dec 12, 2007 22.23 22.50 21.61 21.87 4,860,719 +0.08(+0.37%)
Dec 11, 2007 22.35 22.50 21.74 21.79 4,709,356 -0.48(-2.16%)
Dec 10, 2007 21.96 22.54 21.95 22.27 3,487,934 +0.33(+1.50%)
Dec 07, 2007 21.47 22.08 21.47 21.94 3,127,852 +0.47(+2.19%)
Dec 06, 2007 21.98 21.98 21.31 21.47 7,831,700 -0.52(-2.36%)
Dec 05, 2007 21.76 22.06 21.61 21.99 2,978,300 +0.34(+1.57%)
Dec 04, 2007 21.57 21.90 21.32 21.65 2,846,700 -0.08(-0.37%)
Dec 03, 2007 21.70 21.99 21.62 21.73 2,473,606 -0.12(-0.55%)
Nov 30, 2007 21.87 21.88 21.53 21.85 4,214,860 +0.20(+0.92%)
Nov 29, 2007 21.49 21.86 21.44 21.65 3,828,953 +0.07(+0.32%)
Nov 28, 2007 21.04 21.62 20.81 21.58 6,262,627 +0.74(+3.55%)
Nov 27, 2007 20.82 21.45 20.73 20.84 5,066,959 +0.09(+0.43%)
Nov 26, 2007 21.12 21.85 20.75 20.75 5,070,263 -0.41(-1.94%)
Nov 23, 2007 21.02 21.22 20.76 21.16 1,460,800 +0.32(+1.54%)
Nov 21, 2007 21.67 21.74 20.81 20.84 5,782,475 -0.94(-4.32%)
Nov 20, 2007 21.90 22.02 21.47 21.78 4,685,997 +0.00(+0.00%)
Nov 19, 2007 21.67 22.00 21.51 21.78 5,212,025 -0.07(-0.32%)
Nov 16, 2007 22.04 22.19 21.31 21.85 4,729,402 +0.00(+0.00%)
Nov 15, 2007 21.95 22.36 21.77 21.85 4,304,600 -0.10(-0.46%)
Nov 14, 2007 21.81 22.35 21.46 21.95 6,968,150 +0.31(+1.43%)
Nov 13, 2007 21.29 21.78 20.76 21.64 7,689,690 +0.49(+2.32%)
Nov 12, 2007 21.83 21.83 21.07 21.15 5,973,980 -0.67(-3.07%)
Nov 09, 2007 21.70 21.93 21.58 21.82 4,673,100 -0.21(-0.95%)
Nov 08, 2007 22.00 22.17 21.57 22.03 5,553,500 +0.18(+0.82%)
Nov 07, 2007 22.23 23.09 21.80 21.85 7,265,739 -0.68(-3.02%)
Nov 06, 2007 21.94 22.75 21.47 22.53 10,129,300 +0.61(+2.78%)
Nov 05, 2007 21.45 22.00 21.42 21.92 4,288,986 +0.25(+1.15%)
Nov 02, 2007 21.17 21.69 21.06 21.67 9,699,200 +0.51(+2.41%)
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.