AES Corp (NY: AES )

24.41 USD +0.13 (+0.54%)
Official Closing Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 9.120 9.510 9.110 9.500 11,456,204 +0.34(+3.71%)
Jan 28, 2016 9.220 9.340 9.091 9.160 5,352,185 +0.08(+0.88%)
Jan 27, 2016 9.040 9.210 8.960 9.080 4,713,809 +0.04(+0.44%)
Jan 26, 2016 8.810 9.100 8.810 9.040 4,371,986 +0.30(+3.43%)
Jan 25, 2016 9.130 9.190 8.740 8.740 7,285,207 -0.43(-4.69%)
Jan 22, 2016 9.280 9.390 9.075 9.170 5,393,892 +0.06(+0.66%)
Jan 21, 2016 8.640 9.270 8.590 9.110 10,492,279 +0.49(+5.68%)
Jan 20, 2016 8.600 8.700 8.220 8.620 9,920,310 -0.10(-1.15%)
Jan 19, 2016 8.640 8.825 8.430 8.720 8,836,748 +0.18(+2.11%)
Jan 15, 2016 8.630 8.540 8.540 8.540 8,596,100 -0.31(-3.50%)
Jan 14, 2016 8.660 8.890 8.510 8.850 10,537,983 +0.21(+2.43%)
Jan 13, 2016 8.800 9.080 8.570 8.640 8,486,911 -0.11(-1.26%)
Jan 12, 2016 9.100 9.110 8.680 8.750 6,157,714 -0.28(-3.10%)
Jan 11, 2016 9.120 9.220 8.805 9.030 7,406,266 -0.10(-1.10%)
Jan 08, 2016 9.010 9.200 8.780 9.130 8,175,649 +0.13(+1.44%)
Jan 07, 2016 9.090 9.195 8.990 9.000 7,402,894 -0.23(-2.49%)
Jan 06, 2016 9.400 9.480 9.200 9.230 4,588,059 -0.33(-3.45%)
Jan 05, 2016 9.470 9.585 9.280 9.560 4,393,783 +0.13(+1.38%)
Jan 04, 2016 9.440 9.477 9.220 9.430 4,813,485 -0.14(-1.46%)
Dec 31, 2015 9.500 9.570 9.570 9.570 5,060,200 +0.07(+0.74%)
Dec 30, 2015 9.610 9.660 9.500 9.500 3,101,117 -0.11(-1.14%)
Dec 29, 2015 9.550 9.640 9.470 9.610 3,063,959 +0.15(+1.59%)
Dec 28, 2015 9.560 9.630 9.390 9.460 3,747,720 -0.12(-1.25%)
Dec 24, 2015 9.530 9.580 9.580 9.580 1,518,200 +0.04(+0.42%)
Dec 23, 2015 9.320 9.580 9.310 9.540 4,075,906 +0.25(+2.69%)
Dec 22, 2015 9.190 9.310 9.140 9.290 5,072,642 +0.13(+1.42%)
Dec 21, 2015 9.080 9.280 9.010 9.160 6,410,932 +0.10(+1.10%)
Dec 18, 2015 9.170 9.180 8.940 9.060 10,816,535 -0.14(-1.52%)
Dec 17, 2015 9.370 9.500 9.160 9.200 5,173,691 -0.17(-1.81%)
Dec 16, 2015 9.290 9.390 9.130 9.370 6,390,492 +0.12(+1.30%)
Dec 15, 2015 8.900 9.360 8.890 9.250 9,589,443 +0.42(+4.76%)
Dec 14, 2015 9.050 9.150 8.760 8.830 8,151,752 -0.14(-1.56%)
Dec 11, 2015 9.170 9.200 8.955 8.970 5,028,887 -0.31(-3.34%)
Dec 10, 2015 9.260 9.350 9.160 9.280 3,841,453 +0.02(+0.22%)
Dec 09, 2015 9.190 9.430 9.150 9.260 4,657,487 +0.06(+0.65%)
Dec 08, 2015 9.110 9.270 9.070 9.200 5,166,397 -0.01(-0.11%)
Dec 07, 2015 9.260 9.300 8.960 9.210 6,041,635 -0.11(-1.18%)
Dec 04, 2015 9.520 9.600 9.300 9.320 7,114,563 -0.20(-2.10%)
Dec 03, 2015 9.560 9.750 9.500 9.520 8,198,459 -0.08(-0.83%)
Dec 02, 2015 9.990 10.00 9.600 9.600 6,522,096 -0.38(-3.81%)
Dec 01, 2015 10.02 10.09 9.920 9.980 5,685,110 -0.01(-0.10%)
Nov 30, 2015 10.00 10.08 9.980 9.990 5,934,667 +0.00(+0.00%)
Nov 27, 2015 9.890 10.02 9.830 9.990 3,529,054 +0.11(+1.11%)
Nov 25, 2015 9.660 9.880 9.880 9.880 3,414,000 -0.02(-0.20%)
Nov 24, 2015 9.640 9.940 9.610 9.900 5,932,831 +0.24(+2.48%)
Nov 23, 2015 9.670 9.750 9.580 9.660 5,666,145 -0.01(-0.10%)
Nov 20, 2015 9.620 9.810 9.580 9.670 3,591,937 +0.10(+1.04%)
Nov 19, 2015 9.720 9.760 9.450 9.570 5,628,578 -0.16(-1.64%)
Nov 18, 2015 9.570 9.750 9.500 9.730 4,158,455 +0.19(+1.99%)
Nov 17, 2015 9.820 9.920 9.500 9.540 5,588,619 -0.27(-2.75%)
Nov 16, 2015 9.770 9.900 9.670 9.810 5,320,469 +0.01(+0.10%)
Nov 13, 2015 9.760 9.900 9.720 9.800 5,439,800 +0.07(+0.72%)
Nov 12, 2015 9.840 10.07 9.730 9.730 7,210,317 -0.32(-3.18%)
Nov 11, 2015 10.10 10.13 9.870 10.05 3,918,738 -0.02(-0.20%)
Nov 10, 2015 9.960 10.12 9.940 10.07 6,384,621 +0.17(+1.72%)
Nov 09, 2015 10.16 10.23 9.810 9.900 6,001,500 -0.30(-2.94%)
Nov 06, 2015 9.770 10.23 9.610 10.20 8,551,812 +0.32(+3.24%)
Nov 05, 2015 10.48 10.70 9.850 9.880 12,512,245 -0.94(-8.69%)
Nov 04, 2015 10.95 11.06 10.79 10.82 5,298,790 -0.11(-1.01%)
Nov 03, 2015 10.94 11.03 10.77 10.93 8,388,328 -0.09(-0.82%)
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.