AES Corp (NY: AES )

24.17 USD -0.55 (-2.23%)
Streaming Delayed Price Updated: 9:46 AM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 8.939 8.970 8.530 8.750 2,496,800 -0.06(-0.68%)
Oct 30, 2003 8.160 8.820 8.110 8.810 4,407,300 +0.68(+8.36%)
Oct 29, 2003 8.100 8.150 8.020 8.130 1,110,700 -0.02(-0.25%)
Oct 28, 2003 8.030 8.150 7.980 8.150 1,416,400 +0.16(+2.00%)
Oct 27, 2003 8.160 8.250 7.940 7.990 955,200 -0.15(-1.84%)
Oct 24, 2003 7.900 8.150 7.870 8.140 1,456,400 +0.18(+2.26%)
Oct 23, 2003 7.800 7.960 7.750 7.960 866,900 +0.12(+1.53%)
Oct 22, 2003 7.750 8.030 7.750 7.840 1,728,800 -0.20(-2.49%)
Oct 21, 2003 8.120 8.220 8.040 8.040 1,246,100 -0.21(-2.55%)
Oct 20, 2003 8.000 8.250 8.000 8.250 1,099,600 +0.22(+2.74%)
Oct 17, 2003 8.240 8.280 8.000 8.030 1,658,600 -0.21(-2.55%)
Oct 16, 2003 7.850 8.010 7.850 8.240 1,835,700 +0.34(+4.30%)
Oct 15, 2003 8.130 8.190 7.850 7.900 1,783,600 -0.29(-3.54%)
Oct 14, 2003 8.040 8.190 8.010 8.190 1,354,800 +0.12(+1.49%)
Oct 13, 2003 7.830 8.060 7.830 8.070 2,441,000 +0.24(+3.07%)
Oct 10, 2003 7.900 8.000 7.790 7.830 1,259,900 -0.08(-1.01%)
Oct 09, 2003 7.950 8.040 7.910 7.910 1,678,600 -0.04(-0.50%)
Oct 08, 2003 7.990 7.990 7.930 7.950 1,496,700 -0.02(-0.25%)
Oct 07, 2003 7.770 7.970 7.630 7.970 2,707,400 +0.13(+1.66%)
Oct 06, 2003 7.940 7.940 7.700 7.840 1,863,600 -0.10(-1.26%)
Oct 03, 2003 7.700 7.990 7.650 7.940 3,693,900 +0.37(+4.89%)
Oct 02, 2003 7.560 7.650 7.510 7.570 1,134,600 -0.01(-0.13%)
Oct 01, 2003 7.430 7.600 7.430 7.580 2,417,700 +0.16(+2.16%)
Sep 30, 2003 7.270 7.460 7.220 7.420 1,862,000 +0.05(+0.68%)
Sep 29, 2003 7.500 7.500 7.210 7.370 2,234,000 -0.13(-1.73%)
Sep 26, 2003 7.150 7.530 7.060 7.500 3,615,000 +0.35(+4.90%)
Sep 25, 2003 7.120 7.500 7.120 7.150 4,179,800 +0.09(+1.27%)
Sep 24, 2003 7.430 7.560 7.060 7.060 4,002,500 -0.44(-5.87%)
Sep 23, 2003 7.460 7.570 7.420 7.500 1,258,100 +0.02(+0.27%)
Sep 22, 2003 7.330 7.490 7.330 7.480 1,216,200 +0.00(+0.00%)
Sep 19, 2003 7.420 7.540 7.330 7.480 2,047,600 -0.02(-0.27%)
Sep 18, 2003 7.440 7.710 7.410 7.500 2,599,700 +0.08(+1.08%)
Sep 17, 2003 7.700 7.650 7.360 7.420 3,644,800 -0.28(-3.64%)
Sep 16, 2003 7.260 7.750 7.250 7.700 4,872,600 +0.44(+6.06%)
Sep 15, 2003 7.130 7.270 7.100 7.260 1,664,800 +0.03(+0.41%)
Sep 12, 2003 7.090 7.260 7.030 7.230 1,720,100 +0.14(+1.97%)
Sep 11, 2003 6.950 7.140 6.920 7.090 2,979,600 +0.20(+2.90%)
Sep 10, 2003 7.030 7.100 6.870 6.890 1,678,200 -0.16(-2.27%)
Sep 09, 2003 7.370 7.380 7.040 7.050 3,272,800 -0.14(-1.95%)
Sep 08, 2003 7.080 7.380 7.070 7.190 2,133,700 +0.09(+1.27%)
Sep 05, 2003 6.920 7.120 6.840 7.100 2,902,700 +0.13(+1.87%)
Sep 04, 2003 6.700 7.000 6.700 6.970 3,599,200 +0.28(+4.19%)
Sep 03, 2003 6.620 6.800 6.550 6.690 1,910,000 +0.06(+0.90%)
Sep 02, 2003 6.600 6.720 6.420 6.630 2,502,000 +0.15(+2.31%)
Aug 29, 2003 6.280 6.490 6.280 6.480 1,331,000 +0.15(+2.37%)
Aug 28, 2003 6.260 6.370 6.210 6.330 1,915,800 +0.00(+0.00%)
Aug 27, 2003 6.220 6.390 6.150 6.330 1,071,600 +0.11(+1.77%)
Aug 26, 2003 6.230 6.330 6.150 6.220 1,714,700 -0.07(-1.11%)
Aug 25, 2003 6.400 6.480 6.230 6.290 1,290,900 -0.24(-3.68%)
Aug 22, 2003 6.700 6.850 6.520 6.530 1,699,700 -0.08(-1.21%)
Aug 21, 2003 6.490 6.690 6.380 6.610 2,232,700 +0.19(+2.96%)
Aug 20, 2003 6.130 6.550 6.100 6.420 2,420,000 +0.29(+4.73%)
Aug 19, 2003 6.160 6.210 6.000 6.130 1,570,300 +0.01(+0.16%)
Aug 18, 2003 6.270 6.340 6.120 6.120 1,148,700 -0.14(-2.24%)
Aug 15, 2003 6.330 6.370 6.110 6.260 670,600 -0.08(-1.26%)
Aug 14, 2003 6.400 6.400 6.200 6.340 1,626,600 +0.01(+0.16%)
Aug 13, 2003 6.300 6.380 6.150 6.330 1,399,900 +0.08(+1.28%)
Aug 12, 2003 6.070 6.260 6.070 6.250 1,591,000 +0.21(+3.48%)
Aug 11, 2003 6.000 6.100 5.980 6.040 1,159,100 +0.00(+0.00%)
Aug 08, 2003 5.940 6.110 5.900 6.040 1,122,700 +0.13(+2.20%)
Aug 07, 2003 6.000 6.000 5.860 5.910 1,999,100 -0.09(-1.50%)
Aug 06, 2003 6.020 6.120 5.840 6.000 2,810,300 -0.01(-0.17%)
Aug 05, 2003 5.990 6.200 5.800 6.010 2,649,900 +0.03(+0.50%)
Aug 04, 2003 6.000 6.030 5.500 5.980 4,402,100 -0.10(-1.64%)
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.