AES Corp (NY: AES )

23.23 USD -0.21 (-0.92%)
Streaming Delayed Price Updated: 2:52 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 13.21 13.30 13.05 13.26 6,800,052 +0.10(+0.76%)
Jun 29, 2015 13.41 13.52 13.15 13.16 4,530,149 -0.30(-2.23%)
Jun 26, 2015 13.49 13.53 13.33 13.46 5,044,651 -0.07(-0.52%)
Jun 25, 2015 13.64 13.65 13.47 13.53 4,029,094 -0.11(-0.81%)
Jun 24, 2015 13.72 13.80 13.54 13.64 5,063,533 -0.07(-0.51%)
Jun 23, 2015 13.94 13.97 13.67 13.71 5,309,445 -0.23(-1.65%)
Jun 22, 2015 13.89 14.02 13.77 13.94 4,468,882 +0.09(+0.65%)
Jun 19, 2015 13.87 13.97 13.77 13.85 6,008,967 +0.00(+0.00%)
Jun 18, 2015 13.67 13.88 13.61 13.85 5,044,833 +0.18(+1.32%)
Jun 17, 2015 13.61 13.73 13.52 13.67 5,207,832 +0.09(+0.66%)
Jun 16, 2015 13.47 13.60 13.33 13.58 3,959,727 +0.14(+1.04%)
Jun 15, 2015 13.33 13.48 13.28 13.44 5,385,757 +0.09(+0.67%)
Jun 12, 2015 13.48 13.52 13.30 13.35 3,640,202 -0.17(-1.26%)
Jun 11, 2015 13.40 13.58 13.32 13.52 4,962,357 +0.20(+1.50%)
Jun 10, 2015 13.64 13.65 13.30 13.32 5,886,451 -0.19(-1.41%)
Jun 09, 2015 13.07 13.51 13.06 13.51 9,146,188 +0.43(+3.29%)
Jun 08, 2015 13.12 13.16 13.02 13.08 4,516,921 -0.07(-0.53%)
Jun 05, 2015 13.09 13.24 12.98 13.15 8,965,640 +0.13(+1.00%)
Jun 04, 2015 13.08 13.16 12.99 13.02 5,948,975 -0.13(-0.99%)
Jun 03, 2015 13.44 13.45 12.89 13.15 7,423,394 -0.30(-2.23%)
Jun 02, 2015 13.56 13.57 13.29 13.45 5,670,527 -0.19(-1.39%)
Jun 01, 2015 13.59 13.73 13.51 13.64 5,456,899 +0.04(+0.29%)
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%)
May 01, 2015 13.24 13.30 13.05 13.27 3,362,833 +0.02(+0.15%)
Apr 30, 2015 13.42 13.43 13.15 13.25 6,241,542 -0.20(-1.49%)
Apr 29, 2015 13.27 13.47 13.12 13.45 7,989,538 +0.06(+0.45%)
Apr 28, 2015 13.24 13.39 13.13 13.39 3,413,912 +0.14(+1.06%)
Apr 27, 2015 13.54 13.61 13.23 13.25 4,778,045 -0.21(-1.56%)
Apr 24, 2015 13.33 13.67 13.27 13.46 4,989,358 +0.15(+1.13%)
Apr 23, 2015 13.51 13.62 13.30 13.31 4,944,951 -0.25(-1.84%)
Apr 22, 2015 13.42 13.59 13.18 13.56 8,470,891 +0.23(+1.73%)
Apr 21, 2015 13.25 13.38 13.00 13.33 10,480,790 +0.09(+0.68%)
Apr 20, 2015 13.18 13.40 13.17 13.24 2,949,482 +0.08(+0.61%)
Apr 17, 2015 13.17 13.34 13.13 13.16 2,823,237 -0.12(-0.90%)
Apr 16, 2015 13.30 13.42 13.20 13.28 3,877,924 -0.07(-0.52%)
Apr 15, 2015 13.31 13.41 13.28 13.35 4,993,394 +0.08(+0.60%)
Apr 14, 2015 13.02 13.27 12.99 13.27 3,806,114 +0.30(+2.31%)
Apr 13, 2015 13.17 13.18 12.97 12.97 3,576,537 -0.23(-1.74%)
Apr 10, 2015 13.07 13.21 12.99 13.20 2,411,733 +0.15(+1.15%)
Apr 09, 2015 13.08 13.11 12.93 13.05 2,901,473 -0.07(-0.53%)
Apr 08, 2015 13.22 13.28 13.04 13.12 5,015,792 -0.02(-0.15%)
Apr 07, 2015 13.31 13.31 13.14 13.14 3,424,934 -0.19(-1.43%)
Apr 06, 2015 12.86 13.38 12.85 13.33 7,424,649 +0.49(+3.82%)
Apr 02, 2015 12.80 12.84 12.84 12.84 3,860,700 +0.01(+0.08%)
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.