AES Corp (NY: AES )

23.62 USD -0.21 (-0.88%)
Official Closing Price Updated: 6:30 PM EST, Nov 29, 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%)
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.