AES Corp (NY: AES )

24.41 USD +0.13 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 15.60 16.03 15.57 15.89 2,392,300 +0.38(+2.45%)
Oct 28, 2005 15.33 15.60 15.22 15.51 2,607,200 +0.22(+1.44%)
Oct 27, 2005 15.60 15.75 15.21 15.29 1,520,200 -0.31(-1.99%)
Oct 26, 2005 15.86 16.10 15.59 15.60 1,881,700 -0.26(-1.64%)
Oct 25, 2005 15.80 16.25 15.77 15.86 3,120,500 +0.06(+0.38%)
Oct 24, 2005 15.54 15.86 15.46 15.80 2,348,800 +0.34(+2.20%)
Oct 21, 2005 15.45 15.68 15.27 15.46 1,840,900 +0.01(+0.06%)
Oct 20, 2005 16.03 16.12 15.35 15.45 3,361,600 -0.63(-3.92%)
Oct 19, 2005 15.30 16.16 15.10 16.08 4,944,200 +0.77(+5.03%)
Oct 18, 2005 15.79 15.85 15.31 15.31 2,884,200 -0.48(-3.04%)
Oct 17, 2005 15.85 15.97 15.70 15.79 1,937,000 -0.11(-0.69%)
Oct 14, 2005 15.67 16.07 15.62 15.90 1,794,300 +0.23(+1.47%)
Oct 13, 2005 16.10 16.22 15.52 15.67 2,322,700 -0.58(-3.57%)
Oct 12, 2005 16.32 16.53 16.10 16.25 2,812,800 -0.09(-0.55%)
Oct 11, 2005 16.31 16.50 16.20 16.34 2,205,100 +0.05(+0.31%)
Oct 10, 2005 16.68 16.68 16.18 16.29 1,716,600 -0.39(-2.34%)
Oct 07, 2005 16.37 16.92 16.34 16.68 2,467,400 +0.31(+1.89%)
Oct 06, 2005 16.65 16.79 16.09 16.37 3,602,400 -0.28(-1.68%)
Oct 05, 2005 17.05 17.20 16.65 16.65 3,557,900 -0.45(-2.63%)
Oct 04, 2005 17.09 17.25 16.96 17.10 4,456,400 +0.26(+1.54%)
Oct 03, 2005 16.30 17.01 16.25 16.84 3,420,300 +0.41(+2.50%)
Sep 30, 2005 16.15 16.51 16.13 16.43 2,905,700 +0.33(+2.05%)
Sep 29, 2005 15.85 16.30 15.77 16.10 2,721,700 +0.17(+1.07%)
Sep 28, 2005 15.52 16.00 15.69 15.93 2,826,000 +0.41(+2.64%)
Sep 27, 2005 15.34 15.55 15.21 15.52 1,760,400 +0.25(+1.64%)
Sep 26, 2005 14.97 15.69 14.93 15.27 2,914,000 +0.44(+2.97%)
Sep 23, 2005 14.83 14.91 14.78 14.83 2,255,000 -0.11(-0.74%)
Sep 22, 2005 14.80 15.04 14.64 14.94 2,840,800 +0.05(+0.34%)
Sep 21, 2005 14.80 15.07 14.79 14.89 4,733,300 +0.22(+1.50%)
Sep 20, 2005 15.08 15.16 14.64 14.67 3,679,500 -0.38(-2.52%)
Sep 19, 2005 15.17 15.23 15.01 15.05 2,311,800 -0.15(-0.99%)
Sep 16, 2005 15.37 15.41 15.11 15.20 4,473,900 -0.21(-1.36%)
Sep 15, 2005 15.30 15.48 15.30 15.41 725,100 +0.16(+1.05%)
Sep 14, 2005 15.33 15.41 15.09 15.25 2,271,900 -0.03(-0.20%)
Sep 13, 2005 15.35 15.52 15.27 15.28 1,613,400 -0.12(-0.78%)
Sep 12, 2005 15.17 15.55 15.15 15.40 2,701,800 -0.01(-0.06%)
Sep 09, 2005 15.09 15.49 15.04 15.41 4,739,000 +0.42(+2.80%)
Sep 08, 2005 15.38 15.55 14.96 14.99 4,548,600 -0.69(-4.40%)
Sep 07, 2005 15.26 15.73 15.20 15.68 3,527,300 +0.37(+2.42%)
Sep 06, 2005 15.35 15.55 15.25 15.31 1,684,300 -0.11(-0.71%)
Sep 02, 2005 15.42 15.69 15.34 15.42 1,766,000 -0.13(-0.84%)
Sep 01, 2005 15.74 15.86 15.48 15.55 2,855,700 -0.19(-1.21%)
Aug 31, 2005 15.54 15.76 15.52 15.74 1,652,300 +0.11(+0.70%)
Aug 30, 2005 15.35 15.68 15.31 15.63 1,431,300 +0.14(+0.90%)
Aug 29, 2005 15.56 15.57 15.16 15.49 1,415,000 -0.07(-0.45%)
Aug 26, 2005 15.50 15.80 15.50 15.56 1,244,500 -0.01(-0.06%)
Aug 25, 2005 15.41 15.63 15.37 15.57 804,800 +0.23(+1.50%)
Aug 24, 2005 15.69 15.90 15.24 15.34 1,718,000 -0.32(-2.04%)
Aug 23, 2005 15.72 15.94 15.66 15.66 1,510,600 +0.05(+0.32%)
Aug 22, 2005 15.30 15.76 15.26 15.61 1,643,600 +0.29(+1.89%)
Aug 19, 2005 15.35 15.50 15.20 15.32 1,493,200 +0.01(+0.07%)
Aug 18, 2005 15.26 15.49 15.13 15.31 1,352,400 +0.06(+0.39%)
Aug 17, 2005 15.20 15.33 14.97 15.25 1,443,800 +0.03(+0.20%)
Aug 16, 2005 15.35 15.35 15.14 15.22 1,264,600 -0.16(-1.04%)
Aug 15, 2005 15.40 15.59 15.25 15.38 760,900 -0.04(-0.26%)
Aug 12, 2005 15.60 15.60 15.25 15.42 1,022,000 -0.26(-1.66%)
Aug 11, 2005 15.54 15.86 15.46 15.68 1,448,100 +0.21(+1.36%)
Aug 10, 2005 15.25 15.99 15.25 15.47 2,018,100 +0.32(+2.11%)
Aug 09, 2005 15.21 15.33 14.78 15.15 2,423,800 -0.07(-0.46%)
Aug 08, 2005 15.76 15.92 15.14 15.22 2,191,000 -0.48(-3.06%)
Aug 05, 2005 16.13 16.14 15.40 15.70 2,480,200 -0.41(-2.55%)
Aug 04, 2005 16.17 16.21 16.05 16.11 1,209,300 -0.02(-0.12%)
Aug 03, 2005 16.20 16.30 16.05 16.13 1,153,600 -0.17(-1.04%)
Aug 02, 2005 16.13 16.39 16.11 16.30 1,555,700 +0.25(+1.56%)
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.