AES Corp (NY: AES )

24.93 USD +0.14 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 25.44 25.54 25.28 25.41 3,574,891 +0.07(+0.28%)
May 27, 2021 25.63 25.66 25.32 25.34 5,363,875 -0.12(-0.47%)
May 26, 2021 25.45 25.65 25.14 25.46 5,827,792 +0.12(+0.47%)
May 25, 2021 25.85 25.85 25.27 25.34 7,456,139 -0.36(-1.40%)
May 24, 2021 25.61 25.86 25.44 25.70 6,359,048 +0.34(+1.34%)
May 21, 2021 25.49 25.68 25.26 25.36 7,333,934 +0.01(+0.04%)
May 20, 2021 25.00 25.57 24.95 25.35 8,464,638 +0.41(+1.64%)
May 19, 2021 24.51 24.96 24.34 24.94 7,926,070 +0.05(+0.20%)
May 18, 2021 25.26 25.26 24.86 24.89 4,574,932 -0.28(-1.11%)
May 17, 2021 25.14 25.43 24.87 25.17 5,581,311 -0.20(-0.79%)
May 14, 2021 24.65 25.70 24.65 25.37 4,893,037 +0.93(+3.81%)
May 13, 2021 24.83 25.04 24.12 24.44 5,314,351 -0.18(-0.73%)
May 12, 2021 25.18 25.53 24.55 24.62 4,838,675 -0.72(-2.84%)
May 11, 2021 25.12 25.46 24.91 25.34 5,084,034 -0.39(-1.52%)
May 10, 2021 25.52 26.16 25.25 25.73 7,076,799 -0.06(-0.23%)
May 07, 2021 25.57 26.00 24.93 25.79 10,755,015 +0.34(+1.34%)
May 06, 2021 25.98 26.36 24.83 25.45 16,044,037 -1.02(-3.85%)
May 05, 2021 26.73 27.18 26.30 26.47 8,273,426 -0.24(-0.90%)
May 04, 2021 27.25 27.25 26.56 26.71 8,082,166 -0.64(-2.34%)
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.