AES Corp (NY: AES )

23.67 USD -0.25 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 16.06 16.23 15.93 16.08 3,095,000 +0.05(+0.31%)
Apr 28, 2005 16.55 16.70 15.95 16.03 3,375,600 -0.50(-3.02%)
Apr 27, 2005 16.40 16.67 16.24 16.53 2,038,100 -0.10(-0.60%)
Apr 26, 2005 16.55 16.97 16.55 16.63 1,590,000 -0.08(-0.48%)
Apr 25, 2005 16.60 16.77 16.29 16.71 2,608,800 +0.12(+0.72%)
Apr 22, 2005 16.62 16.86 16.58 16.59 2,380,400 -0.11(-0.66%)
Apr 21, 2005 16.86 16.91 16.59 16.70 2,890,800 +0.02(+0.12%)
Apr 20, 2005 16.89 17.02 16.60 16.68 2,165,000 -0.28(-1.65%)
Apr 19, 2005 16.57 17.14 16.55 16.96 1,867,000 +0.43(+2.60%)
Apr 18, 2005 16.40 16.58 16.09 16.53 2,129,200 +0.02(+0.12%)
Apr 15, 2005 16.75 16.94 16.39 16.51 3,419,300 -0.49(-2.88%)
Apr 14, 2005 17.39 17.44 16.94 17.00 2,281,100 -0.36(-2.07%)
Apr 13, 2005 17.39 17.56 17.11 17.36 3,158,500 +0.00(+0.00%)
Apr 12, 2005 16.95 17.47 16.79 17.36 1,835,200 +0.40(+2.36%)
Apr 11, 2005 17.05 17.09 16.92 16.96 1,726,300 -0.01(-0.06%)
Apr 08, 2005 17.10 17.18 16.93 16.97 1,432,400 -0.16(-0.93%)
Apr 07, 2005 17.00 17.15 16.89 17.13 2,057,600 +0.12(+0.71%)
Apr 06, 2005 17.12 17.23 16.95 17.01 1,525,000 -0.13(-0.76%)
Apr 05, 2005 16.70 17.28 16.68 17.14 2,903,500 +0.59(+3.56%)
Apr 04, 2005 16.59 16.66 16.22 16.55 1,959,400 +0.02(+0.12%)
Apr 01, 2005 16.50 16.80 16.42 16.53 2,411,200 +0.15(+0.92%)
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%)
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.