AES Corp (NY: AES )

24.60 USD +0.32 (+1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 12.62 12.86 12.62 12.75 6,844,898 +0.08(+0.63%)
May 30, 2018 12.43 12.71 12.35 12.67 7,856,229 +0.26(+2.10%)
May 29, 2018 12.37 12.49 12.30 12.41 5,008,915 +0.00(+0.00%)
May 25, 2018 12.41 12.41 12.41 0 +0.02(+0.16%)
May 24, 2018 12.22 12.43 12.15 12.39 4,152,310 +0.20(+1.64%)
May 23, 2018 12.13 12.22 12.07 12.19 5,047,909 -0.01(-0.08%)
May 22, 2018 12.12 12.26 12.10 12.20 5,303,973 +0.14(+1.16%)
May 21, 2018 11.99 12.13 11.94 12.06 5,888,392 +0.13(+1.09%)
May 18, 2018 12.06 12.06 11.80 11.93 6,871,629 -0.12(-1.00%)
May 17, 2018 12.28 12.32 12.01 12.05 8,142,784 -0.23(-1.87%)
May 16, 2018 12.19 12.32 12.11 12.28 5,026,025 -0.02(-0.16%)
May 15, 2018 12.30 12.34 12.22 12.30 6,206,106 -0.05(-0.40%)
May 14, 2018 12.32 12.40 12.29 12.35 5,406,736 +0.06(+0.49%)
May 11, 2018 12.34 12.38 12.24 12.29 3,981,608 -0.02(-0.16%)
May 10, 2018 12.10 12.32 12.07 12.31 4,207,719 +0.24(+1.99%)
May 09, 2018 11.87 12.09 11.77 12.07 8,094,407 +0.34(+2.90%)
May 08, 2018 12.15 12.17 11.66 11.73 15,873,335 -0.64(-5.17%)
May 07, 2018 12.32 12.38 12.19 12.37 13,133,251 +0.04(+0.32%)
May 04, 2018 12.28 12.40 12.24 12.33 3,365,666 +0.03(+0.24%)
May 03, 2018 12.19 12.32 12.05 12.30 5,957,628 +0.11(+0.90%)
May 02, 2018 12.17 12.30 12.13 12.19 7,816,413 -0.02(-0.16%)
May 01, 2018 12.25 12.26 12.10 12.21 5,700,349 -0.03(-0.25%)
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%)
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.