AES Corp (NY: AES )

24.41 USD +0.13 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 18.60 18.77 18.42 18.45 2,600,600 -0.08(-0.43%)
Jun 29, 2006 18.20 18.58 18.08 18.53 2,297,200 +0.47(+2.60%)
Jun 28, 2006 17.93 18.27 17.83 18.06 3,338,000 +0.09(+0.50%)
Jun 27, 2006 17.52 18.07 17.52 17.97 6,034,500 +0.48(+2.74%)
Jun 26, 2006 17.15 17.54 17.08 17.49 2,367,900 +0.24(+1.39%)
Jun 23, 2006 17.41 17.58 17.16 17.25 2,055,700 -0.26(-1.48%)
Jun 22, 2006 17.47 17.55 17.26 17.51 1,980,600 -0.03(-0.17%)
Jun 21, 2006 17.22 17.65 17.22 17.54 2,432,100 +0.32(+1.86%)
Jun 20, 2006 16.74 17.32 16.66 17.22 3,460,000 +0.31(+1.83%)
Jun 19, 2006 17.47 17.50 16.79 16.91 3,265,400 -0.59(-3.37%)
Jun 16, 2006 17.54 17.70 17.39 17.50 2,892,300 -0.07(-0.40%)
Jun 15, 2006 17.92 17.92 17.28 17.57 4,105,500 -0.30(-1.68%)
Jun 14, 2006 18.00 18.22 17.75 17.87 2,855,100 -0.14(-0.78%)
Jun 13, 2006 18.25 18.30 17.93 18.01 3,815,600 -0.31(-1.69%)
Jun 12, 2006 18.36 18.56 18.27 18.32 2,135,700 +0.02(+0.11%)
Jun 09, 2006 18.17 18.49 18.03 18.30 1,813,900 +0.00(+0.00%)
Jun 08, 2006 18.58 18.59 18.17 18.30 3,723,500 -0.34(-1.82%)
Jun 07, 2006 18.64 18.83 18.42 18.64 2,592,200 -0.05(-0.27%)
Jun 06, 2006 18.70 18.76 18.41 18.69 2,409,300 +0.10(+0.54%)
Jun 05, 2006 18.75 18.85 18.47 18.59 2,212,900 -0.17(-0.91%)
Jun 02, 2006 18.60 18.80 18.20 18.76 2,230,700 +0.16(+0.86%)
Jun 01, 2006 18.48 18.63 18.15 18.60 2,903,200 +0.20(+1.09%)
May 31, 2006 18.10 18.50 18.06 18.40 5,020,400 +0.45(+2.51%)
May 30, 2006 17.88 18.17 17.77 17.95 1,568,700 -0.05(-0.28%)
May 26, 2006 17.88 18.08 17.86 18.00 1,723,000 +0.20(+1.12%)
May 25, 2006 17.79 17.83 17.51 17.80 2,786,700 +0.16(+0.91%)
May 24, 2006 17.74 18.03 17.43 17.64 2,405,600 -0.17(-0.95%)
May 23, 2006 18.03 18.28 17.70 17.81 3,411,000 -0.22(-1.22%)
May 22, 2006 17.87 18.30 17.87 18.03 3,812,700 +0.18(+1.01%)
May 19, 2006 18.30 18.42 17.67 17.85 4,174,800 -0.21(-1.16%)
May 18, 2006 18.00 18.32 17.98 18.06 2,409,200 +0.11(+0.61%)
May 17, 2006 18.03 18.21 17.56 17.95 3,181,400 -0.22(-1.21%)
May 16, 2006 18.25 18.50 18.13 18.17 3,087,300 -0.08(-0.44%)
May 15, 2006 18.25 18.29 18.01 18.25 2,976,200 +0.07(+0.39%)
May 12, 2006 18.20 18.25 18.05 18.18 6,104,600 +0.55(+3.12%)
May 11, 2006 17.65 17.70 17.30 17.63 2,101,200 -0.13(-0.73%)
May 10, 2006 17.73 17.84 17.59 17.76 2,046,100 -0.02(-0.11%)
May 09, 2006 17.61 17.86 17.50 17.78 2,943,700 +0.03(+0.17%)
May 08, 2006 17.75 18.07 17.35 17.75 6,629,700 +0.42(+2.42%)
May 05, 2006 16.80 17.41 16.79 17.33 3,448,900 +0.74(+4.46%)
May 04, 2006 16.66 16.87 16.52 16.59 1,675,900 +0.00(+0.00%)
May 03, 2006 16.65 16.78 16.50 16.59 2,617,200 -0.10(-0.60%)
May 02, 2006 16.92 16.92 16.52 16.69 2,276,800 -0.12(-0.71%)
May 01, 2006 16.99 17.07 16.64 16.81 2,808,800 -0.16(-0.94%)
Apr 28, 2006 16.60 17.00 16.51 16.97 2,895,800 +0.34(+2.04%)
Apr 27, 2006 16.47 16.70 16.30 16.63 1,765,600 +0.22(+1.34%)
Apr 26, 2006 16.60 16.70 16.30 16.41 1,403,700 -0.18(-1.08%)
Apr 25, 2006 16.70 16.72 16.47 16.59 1,311,200 -0.11(-0.66%)
Apr 24, 2006 16.65 16.79 16.45 16.70 984,300 +0.10(+0.60%)
Apr 21, 2006 16.71 16.93 16.44 16.60 1,219,300 -0.12(-0.72%)
Apr 20, 2006 16.49 16.89 16.43 16.72 1,113,300 +0.12(+0.72%)
Apr 19, 2006 16.87 16.96 16.50 16.60 2,684,200 -0.29(-1.72%)
Apr 18, 2006 16.87 17.03 16.73 16.89 2,940,200 +0.12(+0.72%)
Apr 17, 2006 16.56 16.79 16.56 16.77 1,662,300 +0.14(+0.84%)
Apr 13, 2006 16.40 16.63 16.33 16.63 1,892,800 +0.23(+1.40%)
Apr 12, 2006 16.58 16.60 16.25 16.40 2,173,400 -0.26(-1.56%)
Apr 11, 2006 16.93 16.97 16.54 16.66 2,946,500 -0.17(-1.01%)
Apr 10, 2006 16.80 17.11 16.60 16.83 2,932,500 +0.40(+2.43%)
Apr 07, 2006 16.75 16.83 16.15 16.43 2,936,200 -0.41(-2.43%)
Apr 06, 2006 16.95 17.02 16.65 16.84 1,621,500 -0.16(-0.94%)
Apr 05, 2006 17.20 17.34 16.88 17.00 2,232,000 -0.13(-0.76%)
Apr 04, 2006 17.11 17.40 16.81 17.13 3,806,800 +0.45(+2.70%)
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.