AES Corp (NY: AES )

24.59 USD +0.83 (+3.49%)
Streaming Delayed Price Updated: 12:22 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 8.780 8.890 8.750 8.870 747,100 +0.12(+1.37%)
Nov 26, 2003 8.650 8.790 8.640 8.750 1,618,800 +0.13(+1.51%)
Nov 25, 2003 8.390 8.640 8.390 8.620 1,697,200 +0.23(+2.74%)
Nov 24, 2003 8.250 8.520 8.250 8.390 1,927,000 +0.24(+2.94%)
Nov 21, 2003 8.200 8.220 8.100 8.150 1,531,400 -0.05(-0.61%)
Nov 20, 2003 8.310 8.370 8.000 8.200 2,829,000 -0.21(-2.50%)
Nov 19, 2003 8.490 8.580 8.280 8.410 2,557,900 -0.06(-0.71%)
Nov 18, 2003 8.650 8.780 8.460 8.470 1,431,200 -0.18(-2.08%)
Nov 17, 2003 8.670 8.820 8.570 8.650 1,921,100 -0.27(-3.03%)
Nov 14, 2003 9.040 9.100 8.870 8.920 1,359,800 -0.09(-1.00%)
Nov 13, 2003 9.110 9.160 8.900 9.010 2,417,300 -0.05(-0.55%)
Nov 12, 2003 8.900 9.110 8.870 9.060 2,241,000 +0.25(+2.84%)
Nov 11, 2003 8.770 8.830 8.660 8.810 1,558,300 +0.10(+1.15%)
Nov 10, 2003 9.020 9.070 8.690 8.710 1,822,200 -0.33(-3.65%)
Nov 07, 2003 8.700 9.080 8.600 9.040 2,624,600 +0.41(+4.75%)
Nov 06, 2003 8.860 8.900 8.600 8.630 3,058,400 -0.24(-2.71%)
Nov 05, 2003 9.050 9.160 8.850 8.870 2,252,300 -0.19(-2.10%)
Nov 04, 2003 8.840 9.190 8.790 9.060 3,415,500 +0.31(+3.54%)
Nov 03, 2003 8.780 8.780 8.620 8.750 1,514,434 +0.00(+0.00%)
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%)
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.