AES Corp (NY: AES )

23.85 USD -0.56 (-2.29%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 13.94 14.11 13.79 14.10 7,938,082 +0.14(+1.00%)
May 29, 2014 13.86 13.96 13.80 13.96 7,452,370 +0.09(+0.65%)
May 28, 2014 13.76 13.91 13.63 13.87 4,513,117 +0.10(+0.73%)
May 27, 2014 13.80 13.88 13.72 13.77 4,676,469 +0.16(+1.18%)
May 23, 2014 13.71 13.61 13.61 13.61 5,683,500 -0.03(-0.25%)
May 22, 2014 13.56 13.76 13.42 13.64 8,937,181 +0.06(+0.47%)
May 21, 2014 13.84 13.94 13.55 13.58 9,295,660 -0.25(-1.81%)
May 20, 2014 13.98 14.04 13.77 13.83 3,368,006 -0.17(-1.21%)
May 19, 2014 14.16 14.20 13.92 14.00 4,078,112 -0.22(-1.55%)
May 16, 2014 14.22 14.30 14.08 14.22 3,805,990 +0.02(+0.14%)
May 15, 2014 14.18 14.24 14.08 14.20 3,564,887 +0.02(+0.14%)
May 14, 2014 14.12 14.31 14.06 14.18 3,653,181 +0.09(+0.64%)
May 13, 2014 14.06 14.16 14.00 14.09 2,415,238 +0.08(+0.57%)
May 12, 2014 14.08 14.17 13.95 14.01 3,564,067 -0.03(-0.21%)
May 09, 2014 14.05 14.26 13.95 14.04 4,777,409 -0.04(-0.28%)
May 08, 2014 14.00 14.43 13.94 14.08 8,089,125 -0.39(-2.70%)
May 07, 2014 14.25 14.48 14.22 14.47 4,398,430 +0.28(+1.97%)
May 06, 2014 14.29 14.35 14.17 14.19 4,281,171 -0.10(-0.70%)
May 05, 2014 14.29 14.32 14.18 14.29 3,291,914 -0.04(-0.28%)
May 02, 2014 14.69 14.70 14.30 14.33 3,412,001 -0.40(-2.72%)
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.