AES Corp (NY: AES )

23.06 USD -0.39 (-1.66%)
Official Closing Price Updated: 4:10 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 14.03 14.04 13.21 13.25 5,606,816 -1.07(-7.47%)
Apr 29, 2020 13.98 14.47 13.87 14.32 5,761,301 +0.69(+5.06%)
Apr 28, 2020 13.70 14.01 13.40 13.63 4,307,175 +0.35(+2.64%)
Apr 27, 2020 13.00 13.45 12.89 13.28 3,550,909 +0.42(+3.27%)
Apr 24, 2020 12.74 13.02 12.53 12.86 5,041,000 +0.17(+1.34%)
Apr 23, 2020 12.82 13.13 12.65 12.69 4,019,523 +0.01(+0.08%)
Apr 22, 2020 12.79 12.86 12.35 12.68 4,492,047 +0.22(+1.77%)
Apr 21, 2020 12.40 12.58 12.25 12.46 5,763,419 -0.24(-1.89%)
Apr 20, 2020 12.87 13.10 12.56 12.70 4,971,696 -0.42(-3.20%)
Apr 17, 2020 12.59 13.19 12.48 13.12 7,584,400 +0.96(+7.89%)
Apr 16, 2020 12.70 12.88 12.01 12.16 10,027,963 -0.53(-4.18%)
Apr 15, 2020 13.31 13.65 12.66 12.69 10,034,196 -1.32(-9.42%)
Apr 14, 2020 14.41 14.49 13.76 14.01 5,189,999 -0.18(-1.27%)
Apr 13, 2020 14.63 14.63 13.92 14.19 3,747,463 -0.53(-3.60%)
Apr 09, 2020 14.45 14.99 14.40 14.72 7,452,900 +0.59(+4.18%)
Apr 08, 2020 13.21 14.27 13.16 14.13 4,545,621 +0.90(+6.80%)
Apr 07, 2020 14.33 14.61 13.20 13.23 6,269,821 -0.39(-2.86%)
Apr 06, 2020 12.90 13.78 12.80 13.62 5,157,946 +1.38(+11.27%)
Apr 03, 2020 12.75 13.08 12.12 12.24 6,542,500 -0.80(-6.13%)
Apr 02, 2020 12.66 13.57 12.48 13.04 6,683,706 +0.24(+1.87%)
Apr 01, 2020 13.00 13.27 12.34 12.80 7,036,166 -0.80(-5.88%)
Mar 31, 2020 13.50 13.93 13.18 13.60 6,796,388 -0.06(-0.44%)
Mar 30, 2020 13.75 13.96 13.28 13.66 7,614,514 +0.21(+1.56%)
Mar 27, 2020 12.85 13.83 12.68 13.45 5,612,300 -0.05(-0.37%)
Mar 26, 2020 12.93 13.68 12.70 13.50 7,775,886 +0.68(+5.30%)
Mar 25, 2020 12.75 13.59 11.81 12.82 7,160,874 +0.16(+1.26%)
Mar 24, 2020 12.65 13.42 12.15 12.66 7,597,198 +0.79(+6.66%)
Mar 23, 2020 11.98 12.99 11.53 11.87 10,708,173 +0.00(+0.00%)
Mar 20, 2020 11.21 12.13 10.84 11.87 12,070,600 +0.88(+8.01%)
Mar 19, 2020 9.500 11.27 9.000 10.99 8,728,874 +1.43(+14.96%)
Mar 18, 2020 11.15 11.15 8.110 9.560 9,184,189 -2.00(-17.30%)
Mar 17, 2020 11.30 11.72 9.835 11.56 7,799,040 +0.57(+5.19%)
Mar 16, 2020 11.55 12.70 10.99 10.99 6,959,274 -2.01(-15.46%)
Mar 13, 2020 12.99 13.23 11.98 13.00 7,406,300 +0.82(+6.73%)
Mar 12, 2020 13.06 13.14 11.70 12.18 7,505,970 -1.98(-13.98%)
Mar 11, 2020 14.76 14.96 14.04 14.16 7,945,712 -1.05(-6.90%)
Mar 10, 2020 15.14 15.28 14.29 15.21 7,209,230 +0.63(+4.32%)
Mar 09, 2020 15.65 15.80 14.49 14.58 6,967,029 -2.24(-13.32%)
Mar 06, 2020 16.13 16.93 15.89 16.82 9,374,000 +0.09(+0.54%)
Mar 05, 2020 17.53 17.53 16.58 16.73 6,056,417 -1.10(-6.17%)
Mar 04, 2020 17.68 17.91 17.30 17.83 5,851,345 +0.40(+2.29%)
Mar 03, 2020 18.01 18.43 17.41 17.43 11,037,923 -0.79(-4.34%)
Mar 02, 2020 16.77 18.24 16.48 18.22 8,987,945 +1.49(+8.91%)
Feb 28, 2020 16.00 17.39 15.75 16.73 12,558,200 -1.56(-8.53%)
Feb 27, 2020 18.56 19.06 18.25 18.29 8,442,891 -0.40(-2.14%)
Feb 26, 2020 19.49 19.53 18.68 18.69 4,952,992 -0.69(-3.56%)
Feb 25, 2020 20.31 20.32 19.36 19.38 5,870,984 -0.87(-4.30%)
Feb 24, 2020 20.33 20.49 20.13 20.25 3,921,957 -0.50(-2.41%)
Feb 21, 2020 20.80 20.90 20.70 20.75 3,948,900 -0.05(-0.24%)
Feb 20, 2020 20.87 20.94 20.66 20.80 2,818,950 -0.11(-0.53%)
Feb 19, 2020 21.14 21.15 20.91 20.91 2,224,411 -0.12(-0.57%)
Feb 18, 2020 20.94 21.23 20.84 21.03 2,535,773 +0.10(+0.48%)
Feb 14, 2020 20.85 20.97 20.82 20.93 3,469,300 +0.10(+0.48%)
Feb 13, 2020 20.91 20.95 20.74 20.83 3,407,659 -0.13(-0.62%)
Feb 12, 2020 20.75 21.01 20.69 20.96 3,134,333 +0.17(+0.82%)
Feb 11, 2020 20.61 20.89 20.60 20.79 3,166,021 +0.27(+1.32%)
Feb 10, 2020 20.50 20.56 20.38 20.52 2,505,704 +0.02(+0.10%)
Feb 07, 2020 20.55 20.61 20.42 20.50 2,206,200 -0.08(-0.39%)
Feb 06, 2020 20.83 20.87 20.56 20.58 3,115,998 -0.18(-0.87%)
Feb 05, 2020 20.68 20.91 20.62 20.76 3,629,103 +0.15(+0.73%)
Feb 04, 2020 20.39 20.68 20.34 20.61 4,225,313 +0.30(+1.48%)
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.