AES Corp (NY: AES )

23.44 USD -0.10 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 11.01 11.07 10.92 10.95 4,194,626 -0.05(-0.45%)
Oct 29, 2015 10.95 11.07 10.87 11.00 5,062,382 -0.12(-1.08%)
Oct 28, 2015 10.88 11.21 10.81 11.12 6,819,273 +0.25(+2.30%)
Oct 27, 2015 10.83 10.90 10.74 10.87 6,140,649 -0.01(-0.09%)
Oct 26, 2015 10.99 11.05 10.78 10.88 5,762,736 -0.17(-1.54%)
Oct 23, 2015 11.08 11.16 10.92 11.05 6,876,383 +0.01(+0.09%)
Oct 22, 2015 10.81 11.04 10.75 11.04 6,531,520 +0.28(+2.60%)
Oct 21, 2015 10.95 11.07 10.73 10.76 4,412,177 -0.12(-1.10%)
Oct 20, 2015 10.69 10.92 10.59 10.88 5,857,197 +0.14(+1.30%)
Oct 19, 2015 10.68 10.74 10.52 10.74 8,835,864 -0.04(-0.37%)
Oct 16, 2015 10.82 10.82 10.62 10.78 4,815,098 +0.00(+0.00%)
Oct 15, 2015 10.62 10.79 10.51 10.78 5,732,545 +0.21(+1.99%)
Oct 14, 2015 10.64 10.76 10.56 10.57 5,219,299 -0.06(-0.56%)
Oct 13, 2015 10.64 10.85 10.62 10.63 6,091,176 -0.08(-0.75%)
Oct 12, 2015 10.73 10.84 10.65 10.71 3,739,142 -0.01(-0.09%)
Oct 09, 2015 10.77 10.84 10.65 10.72 4,888,994 -0.04(-0.37%)
Oct 08, 2015 10.49 10.80 10.47 10.76 5,153,640 +0.23(+2.18%)
Oct 07, 2015 10.55 10.75 10.48 10.53 9,670,598 +0.07(+0.67%)
Oct 06, 2015 10.24 10.46 10.15 10.46 9,134,497 +0.19(+1.85%)
Oct 05, 2015 10.15 10.41 10.14 10.27 6,932,903 +0.18(+1.78%)
Oct 02, 2015 9.810 10.09 9.790 10.09 5,792,071 +0.20(+2.02%)
Oct 01, 2015 9.860 10.00 9.720 9.890 8,680,293 +0.10(+1.02%)
Sep 30, 2015 9.530 9.820 9.470 9.790 11,244,749 +0.33(+3.49%)
Sep 29, 2015 9.810 9.860 9.420 9.460 7,961,175 -0.35(-3.57%)
Sep 28, 2015 9.920 10.05 9.790 9.810 6,557,912 -0.15(-1.51%)
Sep 25, 2015 10.08 10.16 9.910 9.960 8,741,416 -0.04(-0.40%)
Sep 24, 2015 10.05 10.08 9.850 10.00 10,031,727 -0.14(-1.38%)
Sep 23, 2015 10.50 10.51 10.14 10.14 8,353,348 -0.34(-3.24%)
Sep 22, 2015 10.73 10.78 10.43 10.48 9,721,436 -0.30(-2.78%)
Sep 21, 2015 11.00 11.09 10.74 10.78 5,737,381 -0.16(-1.46%)
Sep 18, 2015 11.05 11.12 10.88 10.94 9,536,668 -0.23(-2.06%)
Sep 17, 2015 11.18 11.38 11.06 11.17 6,194,497 -0.01(-0.09%)
Sep 16, 2015 11.15 11.20 11.10 11.18 7,226,153 +0.06(+0.54%)
Sep 15, 2015 11.11 11.17 10.99 11.12 5,604,712 +0.05(+0.45%)
Sep 14, 2015 11.12 11.25 10.99 11.07 5,485,854 -0.06(-0.54%)
Sep 11, 2015 11.20 11.24 11.05 11.13 3,949,784 -0.11(-0.98%)
Sep 10, 2015 11.23 11.47 11.21 11.24 6,733,995 -0.06(-0.53%)
Sep 09, 2015 11.39 11.56 11.27 11.30 5,740,855 -0.02(-0.18%)
Sep 08, 2015 11.24 11.36 11.09 11.32 7,716,796 +0.29(+2.63%)
Sep 04, 2015 11.32 11.03 11.03 11.03 4,799,600 -0.41(-3.58%)
Sep 03, 2015 11.35 11.51 11.25 11.44 6,344,974 +0.12(+1.06%)
Sep 02, 2015 11.60 11.63 11.22 11.32 5,958,956 -0.12(-1.05%)
Sep 01, 2015 11.78 11.80 11.34 11.44 6,132,222 -0.56(-4.67%)
Aug 31, 2015 12.03 12.07 11.82 12.00 6,464,374 -0.10(-0.83%)
Aug 28, 2015 11.86 12.14 11.81 12.10 4,924,294 +0.23(+1.94%)
Aug 27, 2015 11.76 11.91 11.65 11.87 8,194,943 +0.22(+1.89%)
Aug 26, 2015 11.56 11.68 11.40 11.65 8,578,608 +0.31(+2.73%)
Aug 25, 2015 11.79 11.90 11.33 11.34 9,287,667 -0.19(-1.65%)
Aug 24, 2015 11.27 11.73 11.15 11.53 16,764,971 -0.47(-3.92%)
Aug 21, 2015 12.16 12.33 11.92 12.00 5,420,752 -0.31(-2.52%)
Aug 20, 2015 12.41 12.61 12.29 12.31 5,792,347 -0.23(-1.83%)
Aug 19, 2015 12.73 12.75 12.45 12.54 4,928,860 -0.28(-2.18%)
Aug 18, 2015 12.85 12.87 12.75 12.82 3,080,968 -0.05(-0.39%)
Aug 17, 2015 12.80 12.99 12.67 12.87 4,593,544 +0.06(+0.47%)
Aug 14, 2015 12.62 12.86 12.60 12.81 3,262,318 +0.15(+1.18%)
Aug 13, 2015 13.01 13.21 12.63 12.66 5,960,000 -0.40(-3.06%)
Aug 12, 2015 12.33 13.10 12.33 13.06 7,778,608 +0.71(+5.75%)
Aug 11, 2015 12.65 12.80 12.27 12.35 5,916,004 -0.33(-2.60%)
Aug 10, 2015 12.58 12.78 12.51 12.68 3,423,137 +0.04(+0.32%)
Aug 07, 2015 12.64 12.79 12.58 12.64 4,149,126 +0.04(+0.32%)
Aug 06, 2015 12.58 12.63 12.34 12.60 5,254,185 +0.01(+0.08%)
Aug 05, 2015 12.61 12.78 12.56 12.59 2,677,228 +0.03(+0.24%)
Aug 04, 2015 12.71 12.83 12.53 12.56 2,902,722 -0.17(-1.34%)
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.