AES Corp (NY: AES )

23.83 USD -0.89 (-3.60%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2004 9.680 9.710 9.640 9.650 1,635,000 +0.00(+0.00%)
Jul 29, 2004 9.900 9.950 9.500 9.650 2,494,600 +0.02(+0.21%)
Jul 28, 2004 9.750 9.840 9.110 9.630 1,986,000 -0.12(-1.23%)
Jul 27, 2004 9.560 9.760 9.520 9.750 2,449,700 +0.19(+1.99%)
Jul 26, 2004 9.640 9.780 9.440 9.560 1,807,200 -0.02(-0.21%)
Jul 23, 2004 9.740 9.740 9.540 9.580 1,355,500 -0.16(-1.64%)
Jul 22, 2004 9.450 9.820 9.450 9.740 2,970,800 +0.19(+1.99%)
Jul 21, 2004 10.25 10.29 9.500 9.550 3,544,100 -0.73(-7.10%)
Jul 20, 2004 10.18 10.28 10.11 10.28 1,533,300 +0.06(+0.59%)
Jul 19, 2004 10.19 10.25 10.05 10.22 1,114,700 +0.04(+0.39%)
Jul 16, 2004 10.27 10.27 10.12 10.18 1,465,300 -0.01(-0.10%)
Jul 15, 2004 10.29 10.34 10.16 10.19 1,629,600 -0.12(-1.16%)
Jul 14, 2004 10.20 10.38 10.07 10.31 2,692,700 +0.10(+0.98%)
Jul 13, 2004 10.00 10.23 9.980 10.21 2,057,700 +0.20(+2.00%)
Jul 12, 2004 9.900 10.02 9.790 10.01 1,569,000 +0.08(+0.81%)
Jul 09, 2004 9.890 9.970 9.850 9.930 1,583,900 +0.04(+0.40%)
Jul 08, 2004 9.990 10.00 9.850 9.890 965,300 -0.10(-1.00%)
Jul 07, 2004 9.810 10.00 9.810 9.990 1,070,600 +0.18(+1.83%)
Jul 06, 2004 9.880 9.900 9.730 9.810 1,270,300 -0.04(-0.41%)
Jul 02, 2004 9.740 9.910 9.730 9.850 1,838,100 +0.12(+1.23%)
Jul 01, 2004 9.870 9.980 9.660 9.730 2,162,800 -0.20(-2.01%)
Jun 30, 2004 9.790 9.930 9.700 9.930 1,939,000 +0.07(+0.71%)
Jun 29, 2004 10.00 10.06 9.836 9.860 1,677,200 -0.10(-1.00%)
Jun 28, 2004 10.16 10.24 9.930 9.960 2,359,500 -0.19(-1.87%)
Jun 25, 2004 9.980 10.15 9.930 10.15 7,798,700 +0.27(+2.73%)
Jun 24, 2004 9.950 10.05 9.880 9.880 1,771,400 -0.06(-0.60%)
Jun 23, 2004 9.980 10.04 9.930 9.940 1,988,100 -0.03(-0.30%)
Jun 22, 2004 9.750 10.02 9.740 9.970 1,856,400 +0.18(+1.84%)
Jun 21, 2004 9.820 9.920 9.740 9.790 2,250,100 -0.02(-0.20%)
Jun 18, 2004 9.940 10.00 9.810 9.810 3,723,300 -0.12(-1.21%)
Jun 17, 2004 9.520 9.960 9.512 9.930 4,007,200 +0.37(+3.87%)
Jun 16, 2004 9.640 9.670 9.520 9.560 1,412,000 -0.04(-0.42%)
Jun 15, 2004 9.330 9.720 9.330 9.600 3,220,400 +0.30(+3.23%)
Jun 14, 2004 9.130 9.330 9.110 9.300 2,048,300 +0.07(+0.76%)
Jun 10, 2004 9.400 9.430 9.180 9.230 1,681,500 -0.17(-1.81%)
Jun 09, 2004 9.500 9.510 9.310 9.400 1,813,500 -0.07(-0.74%)
Jun 08, 2004 9.520 9.520 9.370 9.470 1,367,900 -0.05(-0.53%)
Jun 07, 2004 9.270 9.540 9.270 9.520 2,073,300 +0.25(+2.70%)
Jun 04, 2004 9.060 9.340 9.060 9.270 1,269,000 +0.21(+2.32%)
Jun 03, 2004 9.300 9.420 9.050 9.060 2,635,000 -0.28(-3.00%)
Jun 02, 2004 9.260 9.580 9.230 9.340 3,466,200 +0.11(+1.19%)
Jun 01, 2004 9.240 9.320 8.950 9.230 2,731,700 -0.11(-1.18%)
May 28, 2004 9.190 9.490 9.110 9.340 8,759,900 +0.15(+1.63%)
May 27, 2004 9.000 9.300 9.000 9.190 3,788,100 +0.18(+2.00%)
May 26, 2004 9.000 9.040 8.860 9.010 2,154,800 +0.13(+1.46%)
May 25, 2004 8.500 8.960 8.250 8.880 3,357,800 +0.38(+4.47%)
May 24, 2004 8.180 8.560 8.180 8.500 3,702,100 +0.42(+5.20%)
May 21, 2004 8.140 8.220 8.000 8.080 2,600,500 -0.07(-0.86%)
May 20, 2004 7.930 8.230 7.930 8.150 3,159,700 +0.32(+4.09%)
May 19, 2004 8.050 8.140 7.780 7.830 2,085,700 -0.05(-0.63%)
May 18, 2004 8.000 8.160 7.850 7.880 1,862,300 -0.14(-1.75%)
May 17, 2004 8.070 8.230 7.880 8.020 2,236,100 -0.21(-2.55%)
May 14, 2004 8.220 8.300 8.100 8.230 1,909,700 +0.05(+0.61%)
May 13, 2004 8.150 8.300 8.130 8.180 1,785,100 +0.07(+0.86%)
May 12, 2004 8.270 8.280 7.900 8.110 1,941,700 -0.01(-0.12%)
May 11, 2004 7.940 8.170 7.880 8.120 2,065,600 +0.13(+1.63%)
May 10, 2004 8.150 8.240 7.900 7.990 2,878,400 -0.29(-3.50%)
May 07, 2004 8.380 8.740 8.270 8.280 1,876,700 -0.40(-4.61%)
May 06, 2004 8.870 8.930 8.500 8.680 2,391,900 -0.21(-2.36%)
May 05, 2004 9.000 9.090 8.770 8.890 2,664,900 -0.16(-1.77%)
May 04, 2004 9.000 9.090 8.900 9.050 2,618,300 +0.05(+0.56%)
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.