AES Corp (NY: AES )

24.67 USD +0.39 (+1.62%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 13.33 13.60 13.29 13.60 7,877,756 +0.27(+2.03%)
May 28, 2015 13.39 13.47 13.30 13.33 3,498,598 -0.11(-0.82%)
May 27, 2015 13.63 13.65 13.39 13.44 4,055,888 +0.02(+0.15%)
May 26, 2015 13.68 13.70 13.37 13.42 5,193,525 -0.28(-2.04%)
May 22, 2015 13.73 13.70 13.70 13.70 4,367,900 -0.08(-0.58%)
May 21, 2015 13.62 13.79 13.57 13.78 4,188,237 +0.15(+1.10%)
May 20, 2015 13.66 13.79 13.60 13.63 7,150,841 +0.01(+0.07%)
May 19, 2015 13.68 13.68 13.31 13.62 7,772,460 -0.12(-0.87%)
May 18, 2015 13.66 13.76 13.58 13.74 3,979,630 +0.04(+0.29%)
May 15, 2015 13.56 13.75 13.49 13.70 4,707,622 +0.16(+1.18%)
May 14, 2015 13.50 13.59 13.34 13.54 9,334,159 +0.18(+1.35%)
May 13, 2015 13.48 13.50 13.30 13.36 46,067,618 -0.35(-2.55%)
May 12, 2015 13.57 13.72 13.36 13.71 8,162,303 +0.03(+0.22%)
May 11, 2015 13.29 13.84 13.22 13.68 6,797,677 +0.02(+0.15%)
May 08, 2015 13.72 13.83 13.57 13.66 6,244,606 +0.12(+0.89%)
May 07, 2015 13.49 13.65 13.38 13.54 4,460,939 +0.09(+0.67%)
May 06, 2015 13.49 13.52 13.30 13.45 6,778,029 -0.03(-0.22%)
May 05, 2015 13.60 13.60 13.44 13.48 7,865,887 -0.16(-1.17%)
May 04, 2015 13.42 13.72 13.31 13.64 5,056,994 +0.37(+2.79%)
May 01, 2015 13.24 13.30 13.05 13.27 3,362,833 +0.02(+0.15%)
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%)
Apr 01, 2015 12.86 12.95 12.64 12.83 5,371,222 -0.02(-0.16%)
Mar 31, 2015 12.74 12.87 12.68 12.85 4,051,317 +0.11(+0.86%)
Mar 30, 2015 12.52 12.80 12.48 12.74 3,694,103 +0.26(+2.08%)
Mar 27, 2015 12.48 12.63 12.39 12.48 3,532,781 +0.02(+0.16%)
Mar 26, 2015 12.47 12.56 12.33 12.46 3,967,483 -0.04(-0.32%)
Mar 25, 2015 12.70 12.70 12.37 12.50 5,064,409 -0.19(-1.50%)
Mar 24, 2015 12.82 12.98 12.61 12.69 4,734,229 -0.19(-1.48%)
Mar 23, 2015 12.83 12.97 12.77 12.88 3,821,333 +0.04(+0.31%)
Mar 20, 2015 12.54 12.84 12.49 12.84 9,076,508 +0.32(+2.56%)
Mar 19, 2015 12.62 12.72 12.47 12.52 4,109,687 -0.12(-0.95%)
Mar 18, 2015 12.23 12.71 12.15 12.64 6,142,990 +0.45(+3.69%)
Mar 17, 2015 12.00 12.23 11.99 12.19 5,414,884 +0.18(+1.50%)
Mar 16, 2015 12.00 12.13 11.96 12.01 5,400,729 +0.09(+0.76%)
Mar 13, 2015 12.04 12.05 11.83 11.92 7,016,805 -0.18(-1.49%)
Mar 12, 2015 12.09 12.14 12.01 12.10 6,946,762 +0.05(+0.41%)
Mar 11, 2015 12.11 12.17 11.96 12.05 7,554,515 -0.07(-0.58%)
Mar 10, 2015 12.12 12.22 12.08 12.12 10,515,375 -0.07(-0.57%)
Mar 09, 2015 12.26 12.32 12.12 12.19 7,395,547 -0.04(-0.33%)
Mar 06, 2015 12.52 12.68 12.19 12.23 7,885,765 -0.47(-3.70%)
Mar 05, 2015 12.78 12.83 12.67 12.70 6,011,040 -0.05(-0.39%)
Mar 04, 2015 12.92 12.99 12.71 12.75 7,084,452 -0.25(-1.92%)
Mar 03, 2015 12.65 13.02 12.65 13.00 9,570,237 +0.35(+2.77%)
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.