AES Corp (NY: AES )

22.59 USD -0.36 (-1.57%)
Official Closing Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 13.42 13.43 13.15 13.25 6,241,542 -0.20(-1.49%)
Apr 29, 2015 13.27 13.47 13.12 13.45 7,989,538 +0.06(+0.45%)
Apr 28, 2015 13.24 13.39 13.13 13.39 3,413,912 +0.14(+1.06%)
Apr 27, 2015 13.54 13.61 13.23 13.25 4,778,045 -0.21(-1.56%)
Apr 24, 2015 13.33 13.67 13.27 13.46 4,989,358 +0.15(+1.13%)
Apr 23, 2015 13.51 13.62 13.30 13.31 4,944,951 -0.25(-1.84%)
Apr 22, 2015 13.42 13.59 13.18 13.56 8,470,891 +0.23(+1.73%)
Apr 21, 2015 13.25 13.38 13.00 13.33 10,480,790 +0.09(+0.68%)
Apr 20, 2015 13.18 13.40 13.17 13.24 2,949,482 +0.08(+0.61%)
Apr 17, 2015 13.17 13.34 13.13 13.16 2,823,237 -0.12(-0.90%)
Apr 16, 2015 13.30 13.42 13.20 13.28 3,877,924 -0.07(-0.52%)
Apr 15, 2015 13.31 13.41 13.28 13.35 4,993,394 +0.08(+0.60%)
Apr 14, 2015 13.02 13.27 12.99 13.27 3,806,114 +0.30(+2.31%)
Apr 13, 2015 13.17 13.18 12.97 12.97 3,576,537 -0.23(-1.74%)
Apr 10, 2015 13.07 13.21 12.99 13.20 2,411,733 +0.15(+1.15%)
Apr 09, 2015 13.08 13.11 12.93 13.05 2,901,473 -0.07(-0.53%)
Apr 08, 2015 13.22 13.28 13.04 13.12 5,015,792 -0.02(-0.15%)
Apr 07, 2015 13.31 13.31 13.14 13.14 3,424,934 -0.19(-1.43%)
Apr 06, 2015 12.86 13.38 12.85 13.33 7,424,649 +0.49(+3.82%)
Apr 02, 2015 12.80 12.84 12.84 12.84 3,860,700 +0.01(+0.08%)
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.