AES Corp (NY: AES )

23.44 USD -0.10 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 16.17 16.50 16.13 16.38 2,659,200 +0.02(+0.12%)
Mar 30, 2005 16.35 16.49 16.06 16.36 3,060,500 +0.01(+0.06%)
Mar 29, 2005 16.59 16.80 16.32 16.35 4,023,200 -0.21(-1.27%)
Mar 28, 2005 16.40 16.63 16.35 16.56 2,736,500 +0.27(+1.66%)
Mar 24, 2005 15.52 16.53 15.52 16.29 2,408,500 +0.25(+1.56%)
Mar 23, 2005 15.75 16.30 15.51 16.04 7,363,100 -0.91(-5.37%)
Mar 22, 2005 17.25 17.45 16.83 16.95 2,369,700 -0.27(-1.57%)
Mar 21, 2005 17.39 17.49 17.10 17.22 2,131,700 -0.17(-0.98%)
Mar 18, 2005 17.51 17.51 16.99 17.39 4,733,500 -0.11(-0.63%)
Mar 17, 2005 17.49 17.68 17.35 17.50 2,079,000 +0.01(+0.06%)
Mar 16, 2005 17.65 17.82 17.35 17.49 3,077,500 -0.15(-0.85%)
Mar 15, 2005 17.30 17.75 17.30 17.64 4,769,700 +0.34(+1.97%)
Mar 14, 2005 16.90 17.30 16.75 17.30 2,807,800 +0.64(+3.84%)
Mar 11, 2005 16.20 16.82 15.56 16.66 1,950,200 +0.15(+0.91%)
Mar 10, 2005 16.76 16.87 15.75 16.51 6,329,900 -0.25(-1.49%)
Mar 09, 2005 17.17 17.42 16.56 16.76 4,279,800 -0.54(-3.12%)
Mar 08, 2005 17.50 17.64 17.25 17.30 2,896,300 -0.35(-1.98%)
Mar 07, 2005 17.75 18.13 17.65 17.65 2,902,600 +0.13(+0.74%)
Mar 04, 2005 17.30 17.60 17.23 17.52 4,918,000 +0.46(+2.70%)
Mar 03, 2005 17.09 17.14 16.93 17.06 2,554,400 +0.07(+0.41%)
Mar 02, 2005 16.75 17.13 16.59 16.99 3,301,100 +0.11(+0.65%)
Mar 01, 2005 16.76 16.90 16.59 16.88 2,380,500 +0.14(+0.84%)
Feb 28, 2005 16.79 16.87 16.60 16.74 2,759,000 -0.07(-0.42%)
Feb 25, 2005 16.50 17.04 16.49 16.81 3,655,700 +0.33(+2.00%)
Feb 24, 2005 16.28 16.50 16.08 16.48 2,323,000 +0.26(+1.60%)
Feb 23, 2005 16.04 16.23 15.78 16.22 2,939,500 +0.16(+1.00%)
Feb 22, 2005 16.50 16.50 15.90 16.06 3,454,600 -0.53(-3.19%)
Feb 18, 2005 16.50 16.69 16.41 16.59 3,695,800 +0.11(+0.67%)
Feb 17, 2005 16.20 16.59 16.15 16.48 6,192,300 +0.43(+2.68%)
Feb 16, 2005 15.70 16.11 15.65 16.05 3,377,500 +0.34(+2.16%)
Feb 15, 2005 15.51 15.77 15.46 15.71 3,559,200 +0.14(+0.90%)
Feb 14, 2005 15.50 15.60 15.38 15.57 3,797,300 +0.04(+0.26%)
Feb 11, 2005 15.40 15.62 15.33 15.53 3,757,800 +0.17(+1.11%)
Feb 10, 2005 15.11 15.40 15.11 15.36 2,876,600 +0.25(+1.65%)
Feb 09, 2005 15.20 15.27 14.99 15.11 2,072,800 -0.12(-0.79%)
Feb 08, 2005 15.10 15.30 15.06 15.23 1,762,600 +0.17(+1.13%)
Feb 07, 2005 15.24 15.27 15.03 15.06 2,183,600 -0.13(-0.86%)
Feb 04, 2005 14.98 15.39 14.95 15.19 4,466,200 +0.25(+1.67%)
Feb 03, 2005 14.51 14.98 14.50 14.94 3,384,400 +0.46(+3.18%)
Feb 02, 2005 14.31 14.51 14.28 14.48 3,053,200 +0.19(+1.33%)
Feb 01, 2005 14.05 14.37 14.04 14.29 3,122,000 +0.24(+1.71%)
Jan 31, 2005 13.99 14.10 13.95 14.05 1,847,200 +0.26(+1.89%)
Jan 28, 2005 13.72 13.81 13.58 13.79 1,769,800 +0.07(+0.51%)
Jan 27, 2005 13.68 13.78 13.67 13.72 1,485,300 -0.03(-0.22%)
Jan 26, 2005 13.75 13.79 13.66 13.75 1,316,000 +0.10(+0.73%)
Jan 25, 2005 13.89 13.99 13.65 13.65 1,806,100 -0.24(-1.73%)
Jan 24, 2005 13.86 13.97 13.79 13.89 1,631,300 +0.08(+0.58%)
Jan 21, 2005 13.80 13.93 13.74 13.81 1,575,700 +0.00(+0.00%)
Jan 20, 2005 13.69 13.87 13.69 13.81 2,057,900 +0.12(+0.88%)
Jan 19, 2005 13.84 13.98 13.65 13.69 1,706,700 -0.13(-0.94%)
Jan 18, 2005 13.50 13.96 13.50 13.82 3,224,400 +0.37(+2.75%)
Jan 14, 2005 13.45 13.50 13.32 13.45 1,464,000 +0.14(+1.05%)
Jan 13, 2005 13.31 13.55 13.24 13.31 2,715,600 +0.00(+0.00%)
Jan 12, 2005 12.97 13.35 12.80 13.31 2,151,200 +0.33(+2.54%)
Jan 11, 2005 13.01 13.07 12.82 12.98 1,411,600 -0.14(-1.07%)
Jan 10, 2005 12.94 13.21 12.75 13.12 2,095,700 +0.28(+2.18%)
Jan 07, 2005 12.98 13.20 12.83 12.84 904,100 -0.19(-1.46%)
Jan 06, 2005 13.02 13.10 12.53 13.03 1,909,200 +0.01(+0.08%)
Jan 05, 2005 13.15 13.21 13.00 13.02 2,074,300 -0.03(-0.23%)
Jan 04, 2005 13.54 13.62 13.04 13.05 2,242,500 -0.50(-3.69%)
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.