AES Corp (NY: AES )

23.59 USD -0.33 (-1.36%)
Streaming Delayed Price Updated: 1:42 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 21.63 21.78 21.27 21.39 2,085,596 -0.27(-1.25%)
Dec 28, 2007 21.70 21.88 21.53 21.66 2,834,962 -0.05(-0.23%)
Dec 27, 2007 22.05 22.15 21.71 21.71 3,226,800 -0.42(-1.90%)
Dec 26, 2007 22.02 22.20 21.90 22.13 2,683,557 +0.04(+0.18%)
Dec 24, 2007 21.85 22.20 21.85 22.09 1,450,252 +0.11(+0.50%)
Dec 21, 2007 22.24 22.24 21.74 21.98 5,535,735 +0.29(+1.34%)
Dec 20, 2007 21.67 21.75 21.05 21.69 4,011,033 +0.13(+0.60%)
Dec 19, 2007 21.51 21.83 21.32 21.56 3,161,491 -0.02(-0.09%)
Dec 18, 2007 21.40 21.61 20.98 21.58 5,488,515 +0.29(+1.36%)
Dec 17, 2007 21.46 21.56 21.20 21.29 3,369,750 -0.31(-1.44%)
Dec 14, 2007 21.79 21.80 21.31 21.60 4,246,640 -0.20(-0.92%)
Dec 13, 2007 21.72 22.05 21.52 21.80 3,232,592 -0.07(-0.32%)
Dec 12, 2007 22.23 22.50 21.61 21.87 4,860,719 +0.08(+0.37%)
Dec 11, 2007 22.35 22.50 21.74 21.79 4,709,356 -0.48(-2.16%)
Dec 10, 2007 21.96 22.54 21.95 22.27 3,487,934 +0.33(+1.50%)
Dec 07, 2007 21.47 22.08 21.47 21.94 3,127,852 +0.47(+2.19%)
Dec 06, 2007 21.98 21.98 21.31 21.47 7,831,700 -0.52(-2.36%)
Dec 05, 2007 21.76 22.06 21.61 21.99 2,978,300 +0.34(+1.57%)
Dec 04, 2007 21.57 21.90 21.32 21.65 2,846,700 -0.08(-0.37%)
Dec 03, 2007 21.70 21.99 21.62 21.73 2,473,606 -0.12(-0.55%)
Nov 30, 2007 21.87 21.88 21.53 21.85 4,214,860 +0.20(+0.92%)
Nov 29, 2007 21.49 21.86 21.44 21.65 3,828,953 +0.07(+0.32%)
Nov 28, 2007 21.04 21.62 20.81 21.58 6,262,627 +0.74(+3.55%)
Nov 27, 2007 20.82 21.45 20.73 20.84 5,066,959 +0.09(+0.43%)
Nov 26, 2007 21.12 21.85 20.75 20.75 5,070,263 -0.41(-1.94%)
Nov 23, 2007 21.02 21.22 20.76 21.16 1,460,800 +0.32(+1.54%)
Nov 21, 2007 21.67 21.74 20.81 20.84 5,782,475 -0.94(-4.32%)
Nov 20, 2007 21.90 22.02 21.47 21.78 4,685,997 +0.00(+0.00%)
Nov 19, 2007 21.67 22.00 21.51 21.78 5,212,025 -0.07(-0.32%)
Nov 16, 2007 22.04 22.19 21.31 21.85 4,729,402 +0.00(+0.00%)
Nov 15, 2007 21.95 22.36 21.77 21.85 4,304,600 -0.10(-0.46%)
Nov 14, 2007 21.81 22.35 21.46 21.95 6,968,150 +0.31(+1.43%)
Nov 13, 2007 21.29 21.78 20.76 21.64 7,689,690 +0.49(+2.32%)
Nov 12, 2007 21.83 21.83 21.07 21.15 5,973,980 -0.67(-3.07%)
Nov 09, 2007 21.70 21.93 21.58 21.82 4,673,100 -0.21(-0.95%)
Nov 08, 2007 22.00 22.17 21.57 22.03 5,553,500 +0.18(+0.82%)
Nov 07, 2007 22.23 23.09 21.80 21.85 7,265,739 -0.68(-3.02%)
Nov 06, 2007 21.94 22.75 21.47 22.53 10,129,300 +0.61(+2.78%)
Nov 05, 2007 21.45 22.00 21.42 21.92 4,288,986 +0.25(+1.15%)
Nov 02, 2007 21.17 21.69 21.06 21.67 9,699,200 +0.51(+2.41%)
Nov 01, 2007 20.92 21.70 20.92 21.16 4,102,407 -0.25(-1.17%)
Oct 31, 2007 21.30 21.50 21.19 21.41 3,113,100 +0.18(+0.85%)
Oct 30, 2007 21.10 21.43 21.07 21.23 1,674,400 -0.01(-0.05%)
Oct 29, 2007 20.97 21.50 20.93 21.24 2,929,400 +0.34(+1.63%)
Oct 26, 2007 20.53 20.93 20.52 20.90 2,883,800 +0.25(+1.21%)
Oct 25, 2007 20.46 20.80 20.40 20.65 2,250,500 +0.26(+1.28%)
Oct 24, 2007 20.09 20.51 20.06 20.39 3,564,900 +0.18(+0.89%)
Oct 23, 2007 20.58 20.70 20.06 20.21 2,427,998 -0.31(-1.51%)
Oct 22, 2007 20.22 20.69 19.78 20.52 3,119,000 +0.29(+1.43%)
Oct 19, 2007 20.83 20.86 19.92 20.23 6,183,400 -0.77(-3.67%)
Oct 18, 2007 20.79 21.15 20.72 21.00 2,597,300 +0.12(+0.57%)
Oct 17, 2007 21.29 21.46 20.72 20.88 4,114,349 -0.24(-1.14%)
Oct 16, 2007 21.00 21.26 20.95 21.12 4,104,700 +0.22(+1.05%)
Oct 15, 2007 21.28 21.53 20.75 20.90 4,065,300 -0.54(-2.52%)
Oct 12, 2007 21.45 21.66 21.27 21.44 2,841,400 +0.04(+0.19%)
Oct 11, 2007 21.49 21.75 21.28 21.40 4,331,400 +0.06(+0.28%)
Oct 10, 2007 21.22 21.46 21.10 21.34 3,764,300 +0.10(+0.47%)
Oct 09, 2007 20.58 21.36 20.46 21.24 3,051,800 +0.57(+2.76%)
Oct 08, 2007 20.78 20.85 20.60 20.67 1,016,200 -0.13(-0.62%)
Oct 05, 2007 20.62 20.95 20.57 20.80 1,913,900 +0.27(+1.32%)
Oct 04, 2007 20.38 20.58 20.28 20.53 2,136,000 +0.24(+1.18%)
Oct 03, 2007 20.46 20.55 20.18 20.29 3,757,500 -0.30(-1.46%)
Oct 02, 2007 20.64 20.85 20.44 20.59 3,139,512 -0.13(-0.63%)
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.