AES Corp (NY: AES )

23.06 USD -0.39 (-1.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 12.20 12.37 12.18 12.24 2,620,400 +0.04(+0.33%)
Nov 29, 2004 12.77 12.80 12.15 12.20 3,598,900 -0.57(-4.46%)
Nov 26, 2004 12.74 12.82 12.71 12.77 425,000 +0.07(+0.55%)
Nov 24, 2004 12.60 12.73 12.54 12.70 1,888,300 +0.03(+0.24%)
Nov 23, 2004 12.61 12.68 12.50 12.67 1,344,300 +0.07(+0.56%)
Nov 22, 2004 12.25 12.63 12.20 12.60 2,130,800 +0.37(+3.03%)
Nov 19, 2004 12.30 12.36 12.18 12.23 1,505,100 -0.07(-0.57%)
Nov 18, 2004 12.34 12.45 12.25 12.30 2,171,300 +0.01(+0.08%)
Nov 17, 2004 12.45 12.50 12.05 12.29 4,247,500 -0.10(-0.81%)
Nov 16, 2004 12.24 12.44 12.15 12.39 4,725,800 +0.15(+1.23%)
Nov 15, 2004 12.14 12.24 12.07 12.24 2,094,700 +0.10(+0.82%)
Nov 12, 2004 11.98 12.15 11.93 12.14 2,658,000 +0.17(+1.42%)
Nov 11, 2004 11.74 11.97 11.74 11.97 2,466,400 +0.27(+2.31%)
Nov 10, 2004 11.76 11.80 11.65 11.70 1,641,200 -0.02(-0.17%)
Nov 09, 2004 11.57 11.75 11.40 11.72 1,945,200 +0.18(+1.56%)
Nov 08, 2004 11.42 11.58 11.34 11.54 2,919,500 +0.20(+1.76%)
Nov 05, 2004 11.39 11.44 11.22 11.34 2,121,300 -0.05(-0.44%)
Nov 04, 2004 11.20 11.40 11.12 11.39 1,659,400 +0.29(+2.61%)
Nov 03, 2004 11.12 11.21 11.00 11.10 1,468,700 +0.08(+0.73%)
Nov 02, 2004 11.10 11.22 10.97 11.02 2,030,200 +0.02(+0.18%)
Nov 01, 2004 11.05 11.07 10.90 11.00 1,991,200 +0.10(+0.92%)
Oct 29, 2004 10.85 10.90 10.61 10.90 2,287,000 +0.24(+2.25%)
Oct 28, 2004 11.40 11.40 10.50 10.66 4,686,600 -0.72(-6.33%)
Oct 27, 2004 11.30 11.65 11.27 11.38 3,957,300 +0.08(+0.71%)
Oct 26, 2004 10.98 11.30 10.95 11.30 1,904,800 +0.25(+2.26%)
Oct 25, 2004 10.98 11.08 10.91 11.05 870,700 +0.01(+0.09%)
Oct 22, 2004 11.14 11.18 10.96 11.04 1,234,300 -0.06(-0.54%)
Oct 21, 2004 10.85 11.13 10.81 11.10 1,809,500 +0.18(+1.65%)
Oct 20, 2004 11.11 11.11 10.76 10.92 1,640,300 -0.19(-1.71%)
Oct 19, 2004 11.10 11.12 11.04 11.11 1,897,400 +0.06(+0.54%)
Oct 18, 2004 11.08 11.14 10.96 11.05 2,688,100 -0.03(-0.27%)
Oct 15, 2004 10.91 11.09 10.84 11.08 2,040,300 +0.27(+2.50%)
Oct 14, 2004 10.74 10.85 10.67 10.81 2,092,700 +0.17(+1.60%)
Oct 13, 2004 10.98 10.98 10.64 10.64 1,813,500 -0.31(-2.83%)
Oct 12, 2004 10.74 10.98 10.58 10.95 2,430,800 +0.11(+1.01%)
Oct 11, 2004 10.58 10.84 10.47 10.84 1,974,700 +0.32(+3.04%)
Oct 08, 2004 10.20 10.55 10.14 10.52 1,228,600 +0.16(+1.54%)
Oct 07, 2004 10.60 10.67 10.36 10.36 1,015,000 -0.19(-1.80%)
Oct 06, 2004 10.63 10.70 10.45 10.55 1,229,600 -0.08(-0.75%)
Oct 05, 2004 10.43 10.68 10.43 10.63 2,098,600 +0.20(+1.92%)
Oct 04, 2004 10.50 10.52 10.27 10.43 2,101,600 +0.28(+2.76%)
Oct 01, 2004 10.00 10.18 9.990 10.15 1,376,400 +0.16(+1.60%)
Sep 30, 2004 9.750 10.02 9.603 9.990 2,317,200 +0.18(+1.83%)
Sep 29, 2004 9.980 10.05 9.500 9.810 6,423,000 -0.23(-2.29%)
Sep 28, 2004 10.08 10.12 10.00 10.04 1,349,400 +0.02(+0.20%)
Sep 27, 2004 10.16 10.22 9.980 10.02 1,155,600 -0.23(-2.24%)
Sep 24, 2004 10.32 10.35 10.19 10.25 1,368,900 -0.02(-0.19%)
Sep 23, 2004 10.38 10.43 10.14 10.27 1,495,100 -0.11(-1.06%)
Sep 22, 2004 10.60 10.60 10.38 10.38 1,179,600 -0.27(-2.54%)
Sep 21, 2004 10.52 10.66 10.45 10.65 1,606,000 +0.12(+1.14%)
Sep 20, 2004 10.37 10.56 10.36 10.53 2,578,900 +0.16(+1.54%)
Sep 17, 2004 10.22 10.40 10.09 10.37 3,570,200 +0.27(+2.67%)
Sep 16, 2004 9.980 10.15 9.960 10.10 1,373,200 +0.12(+1.20%)
Sep 15, 2004 10.20 10.24 9.860 9.980 2,710,200 -0.42(-4.04%)
Sep 14, 2004 9.950 10.40 9.860 10.40 2,189,800 +0.45(+4.52%)
Sep 13, 2004 10.02 10.07 9.930 9.950 1,525,300 -0.20(-1.97%)
Sep 10, 2004 10.10 10.24 10.06 10.15 2,053,600 +0.02(+0.20%)
Sep 09, 2004 9.990 10.18 9.980 10.13 1,348,600 +0.13(+1.30%)
Sep 08, 2004 9.970 10.05 9.950 10.00 1,334,700 +0.03(+0.30%)
Sep 07, 2004 10.00 10.05 9.920 9.970 1,591,000 +0.03(+0.30%)
Sep 03, 2004 10.11 10.15 9.940 9.940 943,400 -0.14(-1.39%)
Sep 02, 2004 10.02 10.11 9.950 10.08 1,088,500 +0.16(+1.61%)
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.