AES Corp (NY: AES )

24.15 USD +0.30 (+1.26%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 19.34 19.58 19.13 19.48 4,526,130 +0.23(+1.19%)
May 29, 2008 18.94 19.32 18.94 19.25 3,483,126 +0.18(+0.94%)
May 28, 2008 18.95 19.14 18.77 19.07 5,333,641 +0.28(+1.49%)
May 27, 2008 18.89 19.00 18.69 18.79 3,407,987 -0.13(-0.69%)
May 26, 2008 19.50 19.57 18.90 18.92 0 +0.00(+0.00%)
May 23, 2008 19.50 19.57 18.90 18.92 3,475,602 -0.62(-3.17%)
May 22, 2008 19.46 19.59 19.37 19.54 2,712,816 +0.07(+0.36%)
May 21, 2008 19.43 19.91 19.42 19.47 5,925,054 -0.06(-0.31%)
May 20, 2008 19.81 19.81 19.46 19.53 3,312,265 -0.23(-1.16%)
May 19, 2008 19.82 20.00 19.69 19.76 4,000,069 -0.09(-0.45%)
May 16, 2008 19.90 19.99 19.79 19.85 4,277,906 -0.06(-0.30%)
May 15, 2008 19.92 19.92 19.50 19.91 4,850,045 +0.04(+0.20%)
May 14, 2008 19.98 19.99 19.51 19.87 5,725,901 +0.36(+1.85%)
May 13, 2008 19.64 19.70 19.36 19.51 4,128,196 +0.01(+0.05%)
May 12, 2008 19.27 19.62 19.22 19.50 8,845,898 +0.39(+2.04%)
May 09, 2008 18.45 19.20 18.07 19.11 9,088,697 +1.18(+6.58%)
May 08, 2008 17.75 17.96 17.54 17.93 4,471,185 +0.27(+1.53%)
May 07, 2008 17.90 18.00 17.63 17.66 3,806,745 -0.27(-1.51%)
May 06, 2008 17.89 18.00 17.64 17.93 2,957,068 +0.06(+0.34%)
May 05, 2008 18.00 18.06 17.75 17.87 3,081,581 -0.13(-0.72%)
May 02, 2008 17.79 18.08 17.79 18.00 3,938,610 +0.35(+1.98%)
May 01, 2008 17.39 17.66 17.24 17.65 3,003,458 +0.29(+1.67%)
Apr 30, 2008 17.38 17.69 17.33 17.36 4,233,229 -0.02(-0.12%)
Apr 29, 2008 18.10 18.15 17.29 17.38 7,258,698 -0.70(-3.87%)
Apr 28, 2008 18.08 18.33 17.96 18.08 4,189,602 +0.09(+0.50%)
Apr 25, 2008 17.83 18.00 17.79 17.99 2,466,931 +0.28(+1.58%)
Apr 24, 2008 17.73 17.93 17.45 17.71 2,481,805 +0.11(+0.63%)
Apr 23, 2008 17.66 17.74 17.48 17.60 2,984,052 -0.03(-0.17%)
Apr 22, 2008 17.78 17.78 17.51 17.63 3,265,926 -0.19(-1.07%)
Apr 21, 2008 17.94 17.95 17.58 17.82 2,698,077 -0.18(-1.00%)
Apr 18, 2008 18.06 18.13 17.80 18.00 3,800,143 +0.20(+1.12%)
Apr 17, 2008 17.85 18.20 17.73 17.80 4,653,137 -0.07(-0.39%)
Apr 16, 2008 17.51 17.88 17.51 17.87 3,061,810 +0.33(+1.88%)
Apr 15, 2008 17.26 17.67 17.19 17.54 4,876,750 +0.36(+2.10%)
Apr 14, 2008 17.21 17.30 16.95 17.18 4,742,383 -0.07(-0.41%)
Apr 11, 2008 17.01 17.27 16.85 17.25 10,121,850 +0.19(+1.11%)
Apr 10, 2008 17.45 17.48 16.96 17.06 5,021,392 -0.34(-1.95%)
Apr 09, 2008 17.34 17.67 17.29 17.40 4,456,588 +0.04(+0.23%)
Apr 08, 2008 17.03 17.45 16.85 17.36 6,208,904 +0.40(+2.36%)
Apr 07, 2008 17.21 17.21 16.93 16.96 4,442,834 -0.10(-0.59%)
Apr 04, 2008 17.08 17.49 16.91 17.06 5,617,927 +0.13(+0.77%)
Apr 03, 2008 16.87 17.08 16.87 16.93 4,765,969 -0.08(-0.47%)
Apr 02, 2008 16.85 17.08 16.74 17.01 5,410,456 +0.16(+0.95%)
Apr 01, 2008 16.76 16.96 16.67 16.85 7,088,082 +0.18(+1.08%)
Mar 31, 2008 16.25 16.78 16.22 16.67 5,691,590 +0.35(+2.14%)
Mar 28, 2008 16.39 16.73 16.28 16.32 4,231,373 +0.03(+0.18%)
Mar 27, 2008 16.25 16.52 16.25 16.29 5,929,080 +0.05(+0.31%)
Mar 26, 2008 16.06 16.38 16.01 16.24 3,409,116 +0.07(+0.43%)
Mar 25, 2008 16.20 16.38 16.04 16.17 6,887,973 +0.04(+0.25%)
Mar 24, 2008 16.18 16.31 16.08 16.13 4,451,855 +0.05(+0.31%)
Mar 21, 2008 16.00 16.30 15.70 16.08 10,169,587 +0.00(+0.00%)
Mar 20, 2008 16.00 16.30 15.70 16.08 10,169,587 +0.10(+0.63%)
Mar 19, 2008 16.61 16.74 15.97 15.98 6,784,916 -0.43(-2.62%)
Mar 18, 2008 16.34 16.67 16.23 16.41 9,289,521 +0.34(+2.12%)
Mar 17, 2008 17.11 17.30 15.81 16.07 8,718,240 -1.53(-8.69%)
Mar 14, 2008 17.86 17.89 17.00 17.60 7,069,412 -0.23(-1.29%)
Mar 13, 2008 17.33 17.94 17.32 17.83 8,098,050 +0.25(+1.42%)
Mar 12, 2008 17.96 18.02 17.56 17.58 5,369,266 -0.29(-1.62%)
Mar 11, 2008 17.86 18.18 17.46 17.87 7,297,302 +0.37(+2.11%)
Mar 10, 2008 17.76 17.81 17.46 17.50 6,690,603 -0.28(-1.57%)
Mar 07, 2008 17.94 18.07 17.64 17.78 4,407,797 -0.27(-1.50%)
Mar 06, 2008 18.53 18.56 18.00 18.05 5,263,641 -0.57(-3.06%)
Mar 05, 2008 18.54 18.75 18.27 18.62 3,687,544 +0.12(+0.65%)
Mar 04, 2008 18.29 18.64 18.20 18.50 4,824,670 +0.06(+0.33%)
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.