AES Corp (NY: AES )

23.70 USD -0.42 (-1.74%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 21.11 22.10 20.95 21.32 5,276,200 -0.23(-1.07%)
Feb 27, 2007 22.32 22.45 20.88 21.55 4,778,500 -0.97(-4.31%)
Feb 26, 2007 22.46 22.88 22.31 22.52 3,443,976 +0.24(+1.08%)
Feb 23, 2007 22.38 22.39 22.12 22.28 2,744,200 -0.12(-0.54%)
Feb 22, 2007 22.51 22.77 22.31 22.40 2,079,100 -0.15(-0.67%)
Feb 21, 2007 22.41 22.65 22.31 22.55 2,329,400 +0.05(+0.22%)
Feb 20, 2007 22.36 22.83 22.29 22.50 3,040,800 +0.20(+0.90%)
Feb 16, 2007 22.15 22.35 22.03 22.30 2,286,700 +0.06(+0.27%)
Feb 15, 2007 22.30 22.49 22.10 22.24 2,604,900 -0.14(-0.63%)
Feb 14, 2007 22.45 22.65 22.33 22.38 1,770,392 -0.08(-0.36%)
Feb 13, 2007 22.20 22.49 22.20 22.46 2,217,515 +0.21(+0.94%)
Feb 12, 2007 22.68 22.75 22.22 22.25 3,289,198 -0.36(-1.59%)
Feb 09, 2007 22.40 23.10 22.37 22.61 7,082,400 +0.25(+1.12%)
Feb 08, 2007 21.94 22.41 21.84 22.36 4,986,700 +0.42(+1.91%)
Feb 07, 2007 21.82 22.05 21.71 21.94 3,784,500 +0.20(+0.92%)
Feb 06, 2007 21.12 22.09 21.11 21.74 6,451,800 +0.63(+2.98%)
Feb 05, 2007 21.50 21.50 20.71 21.11 3,189,500 +0.29(+1.39%)
Feb 02, 2007 20.62 20.86 20.58 20.82 2,064,900 +0.17(+0.82%)
Feb 01, 2007 20.73 20.83 20.50 20.65 3,599,700 -0.14(-0.67%)
Jan 31, 2007 20.72 20.84 20.60 20.79 2,401,000 -0.10(-0.48%)
Jan 30, 2007 21.05 21.20 20.83 20.89 1,523,100 -0.10(-0.48%)
Jan 29, 2007 20.67 21.07 20.66 20.99 3,772,800 +0.22(+1.06%)
Jan 26, 2007 20.70 20.86 20.62 20.77 2,483,700 +0.16(+0.78%)
Jan 25, 2007 20.80 20.85 20.58 20.61 2,677,600 -0.20(-0.96%)
Jan 24, 2007 20.87 20.87 20.57 20.81 2,148,800 +0.05(+0.24%)
Jan 23, 2007 20.85 20.97 20.66 20.76 3,010,200 -0.05(-0.24%)
Jan 22, 2007 20.95 20.98 20.64 20.81 2,712,100 -0.21(-1.00%)
Jan 19, 2007 20.15 21.06 20.15 21.02 3,727,200 +0.19(+0.91%)
Jan 18, 2007 21.03 21.10 20.78 20.83 2,775,400 -0.17(-0.81%)
Jan 17, 2007 21.00 21.25 20.80 21.00 5,121,400 -0.10(-0.47%)
Jan 16, 2007 20.36 21.28 20.35 21.10 5,411,500 +0.16(+0.76%)
Jan 12, 2007 20.46 21.03 20.46 20.94 6,982,400 +0.54(+2.65%)
Jan 11, 2007 20.00 20.74 20.00 20.40 6,088,800 -0.34(-1.64%)
Jan 10, 2007 20.51 20.88 20.20 20.74 10,199,800 +0.58(+2.88%)
Jan 09, 2007 20.19 20.30 19.92 20.16 18,530,800 -0.86(-4.09%)
Jan 08, 2007 21.28 21.37 20.77 21.02 5,538,700 -0.30(-1.41%)
Jan 05, 2007 21.90 21.95 21.07 21.32 3,365,900 -0.63(-2.87%)
Jan 04, 2007 21.85 22.00 21.69 21.95 2,486,600 +0.01(+0.05%)
Jan 03, 2007 22.07 22.32 21.89 21.94 2,746,400 -0.10(-0.45%)
Dec 29, 2006 21.96 22.13 21.90 22.04 2,527,800 -0.02(-0.09%)
Dec 28, 2006 22.19 22.28 22.05 22.06 1,735,600 -0.19(-0.85%)
Dec 27, 2006 22.26 22.32 22.13 22.25 1,893,200 -0.04(-0.18%)
Dec 26, 2006 22.12 22.36 22.03 22.29 2,035,200 +0.13(+0.59%)
Dec 22, 2006 22.30 22.35 22.05 22.16 2,399,300 -0.21(-0.94%)
Dec 21, 2006 22.20 22.42 22.19 22.37 3,670,100 +0.10(+0.45%)
Dec 20, 2006 22.40 22.51 22.25 22.27 2,747,900 -0.11(-0.49%)
Dec 19, 2006 22.29 22.55 22.10 22.38 4,427,900 -0.05(-0.22%)
Dec 18, 2006 22.85 22.85 22.39 22.43 3,318,500 -0.41(-1.80%)
Dec 15, 2006 22.88 22.97 22.75 22.84 3,319,300 -0.05(-0.22%)
Dec 14, 2006 22.86 22.99 22.85 22.89 4,172,600 -0.01(-0.04%)
Dec 13, 2006 22.93 23.04 22.88 22.90 3,746,300 +0.02(+0.09%)
Dec 12, 2006 23.00 23.18 22.85 22.88 4,440,100 -0.04(-0.17%)
Dec 11, 2006 23.21 23.26 22.88 22.92 2,746,900 -0.25(-1.08%)
Dec 08, 2006 23.07 23.30 23.00 23.17 1,661,700 +0.02(+0.09%)
Dec 07, 2006 23.35 23.56 23.14 23.15 2,597,000 -0.08(-0.34%)
Dec 06, 2006 23.77 23.78 23.21 23.23 5,386,600 -0.49(-2.07%)
Dec 05, 2006 23.80 23.84 23.56 23.72 3,099,200 +0.00(+0.00%)
Dec 04, 2006 23.50 23.85 23.44 23.72 2,218,500 +0.35(+1.50%)
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.