AES Corp (NY: AES )

23.83 USD -0.89 (-3.60%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 12.21 12.31 12.17 12.24 7,833,315 -0.07(-0.57%)
Apr 27, 2018 12.16 12.45 12.14 12.31 6,476,796 +0.14(+1.15%)
Apr 26, 2018 12.06 12.25 12.00 12.17 5,236,800 +0.14(+1.16%)
Apr 25, 2018 11.95 12.05 11.90 12.03 5,840,609 +0.03(+0.25%)
Apr 24, 2018 11.86 12.11 11.83 12.00 8,287,812 +0.14(+1.18%)
Apr 23, 2018 11.67 11.92 11.63 11.86 8,928,879 +0.24(+2.07%)
Apr 20, 2018 11.74 11.74 11.58 11.62 3,287,324 -0.13(-1.11%)
Apr 19, 2018 11.72 11.77 11.64 11.75 4,225,802 +0.00(+0.00%)
Apr 18, 2018 11.78 11.80 11.71 11.75 6,396,768 +0.01(+0.09%)
Apr 17, 2018 11.57 11.83 11.47 11.74 6,433,578 +0.17(+1.47%)
Apr 16, 2018 11.41 11.58 11.36 11.57 6,429,222 +0.23(+2.03%)
Apr 13, 2018 11.33 11.42 11.30 11.34 2,556,298 +0.05(+0.44%)
Apr 12, 2018 11.41 11.43 11.25 11.29 5,565,302 -0.13(-1.14%)
Apr 11, 2018 11.38 11.50 11.38 11.42 3,826,300 -0.01(-0.09%)
Apr 10, 2018 11.51 11.51 11.37 11.43 4,516,299 +0.04(+0.35%)
Apr 09, 2018 11.42 11.52 11.33 11.39 6,087,302 -0.03(-0.26%)
Apr 06, 2018 11.47 11.56 11.39 11.42 6,935,153 -0.08(-0.70%)
Apr 05, 2018 11.41 11.57 11.31 11.50 6,277,399 +0.11(+0.97%)
Apr 04, 2018 11.45 11.56 11.29 11.39 12,904,945 -0.11(-0.96%)
Apr 03, 2018 11.35 11.52 11.19 11.50 8,743,008 +0.13(+1.14%)
Apr 02, 2018 11.38 11.46 11.22 11.37 13,767,457 +0.00(+0.00%)
Mar 29, 2018 11.37 11.37 11.37 0 +0.14(+1.25%)
Mar 28, 2018 10.98 11.23 10.94 11.23 12,332,949 +0.28(+2.56%)
Mar 27, 2018 10.84 11.11 10.84 10.95 6,993,555 +0.11(+1.01%)
Mar 26, 2018 10.76 10.89 10.65 10.84 5,769,714 +0.12(+1.12%)
Mar 23, 2018 10.91 11.02 10.68 10.72 6,536,184 -0.10(-0.92%)
Mar 22, 2018 10.80 11.04 10.69 10.82 7,888,924 +0.02(+0.19%)
Mar 21, 2018 10.72 10.95 10.67 10.80 5,687,933 +0.09(+0.84%)
Mar 20, 2018 10.80 10.86 10.63 10.71 6,359,660 -0.06(-0.56%)
Mar 19, 2018 10.88 10.90 10.70 10.77 5,646,648 -0.07(-0.65%)
Mar 16, 2018 10.73 10.91 10.70 10.84 7,325,794 +0.15(+1.40%)
Mar 15, 2018 10.69 10.77 10.49 10.69 9,498,865 -0.01(-0.09%)
Mar 14, 2018 10.70 10.78 10.65 10.70 4,334,815 +0.03(+0.28%)
Mar 13, 2018 10.79 10.83 10.62 10.67 5,786,389 -0.07(-0.65%)
Mar 12, 2018 10.85 10.88 10.62 10.74 7,481,003 -0.11(-1.01%)
Mar 09, 2018 10.86 10.86 10.65 10.85 5,797,318 +0.01(+0.09%)
Mar 08, 2018 10.84 10.94 10.83 10.84 5,414,803 +0.04(+0.37%)
Mar 07, 2018 10.71 10.80 7,118,294 -0.13(-1.19%)
Mar 06, 2018 11.04 11.09 10.83 10.93 8,126,798 -0.05(-0.46%)
Mar 05, 2018 10.90 10.99 10.80 10.98 12,072,514 +0.12(+1.10%)
Mar 02, 2018 10.90 11.00 10.70 10.86 7,723,567 -0.10(-0.91%)
Mar 01, 2018 10.92 11.27 10.89 10.96 9,875,404 +0.09(+0.83%)
Feb 28, 2018 11.28 11.32 10.86 10.87 10,198,403 -0.35(-3.12%)
Feb 27, 2018 10.75 11.25 10.57 11.22 22,077,848 +0.77(+7.37%)
Feb 26, 2018 10.51 10.54 10.35 10.45 10,759,189 -0.04(-0.38%)
Feb 23, 2018 10.36 10.52 10.32 10.49 4,672,313 +0.19(+1.84%)
Feb 22, 2018 10.43 10.30 6,706,846 +0.07(+0.68%)
Feb 21, 2018 10.44 10.57 10.23 10.23 5,365,539 -0.17(-1.63%)
Feb 20, 2018 10.39 10.54 10.36 10.40 7,467,373 -0.05(-0.48%)
Feb 16, 2018 10.45 10.45 10.45 0 -0.07(-0.67%)
Feb 15, 2018 10.36 10.52 10.32 10.52 7,138,479 +0.25(+2.43%)
Feb 14, 2018 10.23 10.33 10.14 10.27 5,931,479 -0.05(-0.48%)
Feb 13, 2018 10.26 10.39 10.16 10.32 6,312,210 +0.05(+0.49%)
Feb 12, 2018 10.23 10.34 10.03 10.27 9,008,788 +0.07(+0.69%)
Feb 09, 2018 10.13 10.28 9.865 10.20 10,305,190 +0.14(+1.39%)
Feb 08, 2018 10.44 10.45 10.05 10.06 13,049,372 -0.42(-4.01%)
Feb 07, 2018 10.60 10.78 10.46 10.48 8,737,126 -0.10(-0.95%)
Feb 06, 2018 10.40 10.64 10.15 10.58 11,696,040 -0.09(-0.84%)
Feb 05, 2018 11.11 11.12 10.54 10.67 11,893,978 -0.45(-4.05%)
Feb 02, 2018 11.35 11.49 11.11 11.12 10,120,041 -0.39(-3.39%)
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.