AES Corp (NY: AES )

23.83 USD -0.89 (-3.60%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 11.70 11.93 11.69 11.77 5,699,894 +0.12(+1.03%)
Oct 28, 2016 11.72 11.82 11.59 11.65 6,259,477 -0.17(-1.44%)
Oct 27, 2016 12.00 12.05 11.76 11.82 4,578,720 -0.18(-1.50%)
Oct 26, 2016 11.98 12.04 11.88 12.00 3,757,924 -0.02(-0.17%)
Oct 25, 2016 12.01 12.08 11.91 12.02 3,173,319 -0.03(-0.25%)
Oct 24, 2016 12.11 12.14 11.96 12.05 3,445,779 +0.03(+0.25%)
Oct 21, 2016 11.94 12.07 11.87 12.02 4,317,496 -0.03(-0.25%)
Oct 20, 2016 12.15 12.26 12.04 12.05 4,042,413 -0.07(-0.58%)
Oct 19, 2016 11.90 12.16 11.88 12.12 5,087,998 +0.25(+2.11%)
Oct 18, 2016 11.85 11.95 11.74 11.87 5,544,302 +0.16(+1.37%)
Oct 17, 2016 11.60 11.73 11.60 11.71 6,197,650 +0.14(+1.21%)
Oct 14, 2016 11.72 11.88 11.55 11.57 5,647,506 -0.16(-1.36%)
Oct 13, 2016 11.61 11.85 11.51 11.73 5,451,984 +0.06(+0.51%)
Oct 12, 2016 11.54 11.72 11.50 11.67 5,039,778 +0.15(+1.30%)
Oct 11, 2016 11.62 11.65 11.45 11.52 4,010,074 -0.15(-1.29%)
Oct 10, 2016 11.67 11.77 11.61 11.67 4,412,851 +0.08(+0.69%)
Oct 07, 2016 11.73 11.83 11.58 11.59 6,837,857 -0.07(-0.60%)
Oct 06, 2016 11.79 11.83 11.60 11.66 8,281,937 -0.20(-1.69%)
Oct 05, 2016 12.00 12.06 11.77 11.86 14,013,528 -0.09(-0.75%)
Oct 04, 2016 12.38 12.38 11.87 11.95 9,760,238 -0.52(-4.17%)
Oct 03, 2016 12.64 12.75 12.21 12.47 8,890,360 -0.38(-2.96%)
Sep 30, 2016 12.91 13.01 12.82 12.85 5,861,258 -0.05(-0.39%)
Sep 29, 2016 13.14 13.14 12.80 12.90 6,081,524 -0.25(-1.90%)
Sep 28, 2016 13.13 13.16 12.96 13.15 5,722,228 +0.07(+0.54%)
Sep 27, 2016 13.10 13.14 12.87 13.08 3,992,805 -0.04(-0.30%)
Sep 26, 2016 13.23 13.27 13.10 13.12 2,636,128 -0.14(-1.06%)
Sep 23, 2016 13.13 13.32 13.10 13.26 3,955,833 +0.07(+0.53%)
Sep 22, 2016 13.17 13.22 13.00 13.19 3,388,915 +0.09(+0.69%)
Sep 21, 2016 12.81 13.11 12.78 13.10 5,100,929 +0.32(+2.50%)
Sep 20, 2016 12.74 12.84 12.67 12.78 4,173,307 +0.08(+0.63%)
Sep 19, 2016 12.59 12.73 12.52 12.70 3,410,750 +0.16(+1.28%)
Sep 16, 2016 12.48 12.57 12.35 12.54 5,634,683 -0.01(-0.08%)
Sep 15, 2016 12.27 12.62 12.22 12.55 5,541,724 +0.23(+1.87%)
Sep 14, 2016 12.42 12.57 12.26 12.32 5,306,128 -0.07(-0.56%)
Sep 13, 2016 12.49 12.54 12.30 12.39 5,888,257 -0.20(-1.59%)
Sep 12, 2016 12.28 12.65 12.24 12.59 6,041,463 +0.26(+2.11%)
Sep 09, 2016 12.79 12.82 12.32 12.33 4,979,773 -0.62(-4.79%)
Sep 08, 2016 13.00 13.03 12.88 12.95 6,269,937 -0.08(-0.61%)
Sep 07, 2016 12.85 13.08 12.80 13.03 8,097,152 +0.19(+1.48%)
Sep 06, 2016 12.30 12.85 12.25 12.84 7,370,491 +0.61(+4.99%)
Sep 02, 2016 12.04 12.23 12.23 12.23 3,539,000 +0.22(+1.83%)
Sep 01, 2016 12.04 12.09 11.85 12.01 5,600,329 -0.06(-0.50%)
Aug 31, 2016 12.00 12.08 11.92 12.07 6,618,523 +0.05(+0.42%)
Aug 30, 2016 12.15 12.18 11.98 12.02 3,245,651 -0.13(-1.07%)
Aug 29, 2016 12.07 12.22 12.02 12.15 2,851,358 +0.13(+1.08%)
Aug 26, 2016 12.16 12.31 11.96 12.02 5,161,432 -0.09(-0.74%)
Aug 25, 2016 12.09 12.16 12.02 12.11 2,631,868 +0.03(+0.25%)
Aug 24, 2016 12.17 12.18 12.04 12.08 2,799,586 -0.10(-0.82%)
Aug 23, 2016 12.35 12.40 12.17 12.18 4,733,308 -0.11(-0.90%)
Aug 22, 2016 12.22 12.32 12.16 12.29 2,751,051 +0.07(+0.57%)
Aug 19, 2016 12.40 12.41 12.16 12.22 4,115,603 -0.28(-2.24%)
Aug 18, 2016 12.27 12.50 12.24 12.50 5,215,520 +0.22(+1.79%)
Aug 17, 2016 12.00 12.31 11.89 12.28 6,745,135 +0.28(+2.33%)
Aug 16, 2016 12.00 12.08 11.95 12.00 5,935,006 -0.09(-0.74%)
Aug 15, 2016 12.24 12.32 12.09 12.09 3,011,722 -0.13(-1.06%)
Aug 12, 2016 12.24 12.37 12.20 12.22 3,451,913 -0.02(-0.16%)
Aug 11, 2016 12.19 12.24 12.11 12.24 3,343,717 +0.06(+0.49%)
Aug 10, 2016 12.05 12.19 12.05 12.18 3,237,256 +0.11(+0.91%)
Aug 09, 2016 12.18 12.25 12.03 12.07 3,806,025 -0.11(-0.90%)
Aug 08, 2016 12.28 12.32 12.14 12.18 3,218,185 -0.05(-0.41%)
Aug 05, 2016 12.44 12.44 12.10 12.23 6,722,797 -0.18(-1.45%)
Aug 04, 2016 12.38 12.44 12.21 12.41 3,850,873 +0.01(+0.08%)
Aug 03, 2016 12.21 12.59 12.14 12.40 4,452,692 +0.22(+1.81%)
Aug 02, 2016 12.14 12.23 12.07 12.18 4,365,379 +0.01(+0.08%)
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.