AES Corp (NY: AES )

23.81 USD -0.27 (-1.12%)
Streaming Delayed Price Updated: 12:01 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 12.74 12.87 12.68 12.85 4,051,317 +0.11(+0.86%)
Mar 30, 2015 12.52 12.80 12.48 12.74 3,694,103 +0.26(+2.08%)
Mar 27, 2015 12.48 12.63 12.39 12.48 3,532,781 +0.02(+0.16%)
Mar 26, 2015 12.47 12.56 12.33 12.46 3,967,483 -0.04(-0.32%)
Mar 25, 2015 12.70 12.70 12.37 12.50 5,064,409 -0.19(-1.50%)
Mar 24, 2015 12.82 12.98 12.61 12.69 4,734,229 -0.19(-1.48%)
Mar 23, 2015 12.83 12.97 12.77 12.88 3,821,333 +0.04(+0.31%)
Mar 20, 2015 12.54 12.84 12.49 12.84 9,076,508 +0.32(+2.56%)
Mar 19, 2015 12.62 12.72 12.47 12.52 4,109,687 -0.12(-0.95%)
Mar 18, 2015 12.23 12.71 12.15 12.64 6,142,990 +0.45(+3.69%)
Mar 17, 2015 12.00 12.23 11.99 12.19 5,414,884 +0.18(+1.50%)
Mar 16, 2015 12.00 12.13 11.96 12.01 5,400,729 +0.09(+0.76%)
Mar 13, 2015 12.04 12.05 11.83 11.92 7,016,805 -0.18(-1.49%)
Mar 12, 2015 12.09 12.14 12.01 12.10 6,946,762 +0.05(+0.41%)
Mar 11, 2015 12.11 12.17 11.96 12.05 7,554,515 -0.07(-0.58%)
Mar 10, 2015 12.12 12.22 12.08 12.12 10,515,375 -0.07(-0.57%)
Mar 09, 2015 12.26 12.32 12.12 12.19 7,395,547 -0.04(-0.33%)
Mar 06, 2015 12.52 12.68 12.19 12.23 7,885,765 -0.47(-3.70%)
Mar 05, 2015 12.78 12.83 12.67 12.70 6,011,040 -0.05(-0.39%)
Mar 04, 2015 12.92 12.99 12.71 12.75 7,084,452 -0.25(-1.92%)
Mar 03, 2015 12.65 13.02 12.65 13.00 9,570,237 +0.35(+2.77%)
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.