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 (%)
Aug 31, 2007 18.25 18.37 18.03 18.11 3,862,500 +0.20(+1.12%)
Aug 30, 2007 17.89 18.12 17.76 17.91 3,539,400 -0.18(-1.00%)
Aug 29, 2007 17.87 18.19 17.76 18.09 5,222,900 +0.33(+1.86%)
Aug 28, 2007 18.24 18.37 17.68 17.76 5,245,400 -0.63(-3.43%)
Aug 27, 2007 19.05 19.11 18.39 18.39 4,937,234 -0.74(-3.87%)
Aug 24, 2007 18.79 19.16 18.60 19.13 3,359,200 +0.34(+1.81%)
Aug 23, 2007 19.12 19.40 18.64 18.79 4,241,079 -0.22(-1.16%)
Aug 22, 2007 18.24 19.06 18.24 19.01 6,028,800 +0.84(+4.62%)
Aug 21, 2007 18.22 18.41 18.06 18.17 4,655,300 -0.23(-1.25%)
Aug 20, 2007 18.42 18.71 18.09 18.40 3,634,600 +0.00(+0.00%)
Aug 17, 2007 19.34 19.42 17.89 18.40 8,803,220 +0.45(+2.51%)
Aug 16, 2007 17.99 18.11 16.69 17.95 8,793,900 -0.22(-1.21%)
Aug 15, 2007 18.30 19.11 18.07 18.17 6,874,701 -0.26(-1.41%)
Aug 14, 2007 19.45 19.46 18.40 18.43 5,329,000 -0.93(-4.80%)
Aug 13, 2007 18.80 19.95 18.79 19.36 6,611,800 +0.70(+3.75%)
Aug 10, 2007 18.96 19.09 17.61 18.66 8,202,400 +0.30(+1.63%)
Aug 09, 2007 19.18 19.19 18.08 18.36 8,147,500 -0.83(-4.33%)
Aug 08, 2007 18.50 19.59 18.50 19.19 8,770,900 +0.86(+4.69%)
Aug 07, 2007 18.01 19.37 17.60 18.33 13,602,700 -0.04(-0.22%)
Aug 06, 2007 18.86 19.07 17.38 18.37 14,359,400 -0.46(-2.44%)
Aug 03, 2007 19.18 19.93 18.79 18.83 7,126,600 -1.10(-5.52%)
Aug 02, 2007 20.05 20.33 19.70 19.93 6,862,500 +0.01(+0.05%)
Aug 01, 2007 19.59 20.04 19.56 19.92 9,401,110 +0.27(+1.37%)
Jul 31, 2007 20.23 20.69 19.62 19.65 9,972,300 -0.42(-2.09%)
Jul 30, 2007 20.00 20.21 19.73 20.07 9,214,600 -0.03(-0.15%)
Jul 27, 2007 20.54 20.73 20.01 20.10 7,291,200 -0.49(-2.38%)
Jul 26, 2007 21.24 21.44 20.06 20.59 6,218,901 -0.90(-4.19%)
Jul 25, 2007 21.42 21.99 21.28 21.49 6,349,784 +0.08(+0.37%)
Jul 24, 2007 22.33 22.55 21.32 21.41 5,764,038 -1.21(-5.35%)
Jul 23, 2007 22.64 23.20 22.30 22.62 5,246,661 -0.30(-1.31%)
Jul 20, 2007 22.52 23.39 22.32 22.92 8,907,381 -0.33(-1.42%)
Jul 19, 2007 22.65 23.38 22.45 23.25 7,933,620 +0.80(+3.56%)
Jul 18, 2007 22.18 22.50 21.99 22.45 5,114,472 +0.22(+0.99%)
Jul 17, 2007 22.18 22.33 22.04 22.23 4,425,737 -0.03(-0.13%)
Jul 16, 2007 22.50 22.60 22.13 22.26 4,801,963 -0.13(-0.58%)
Jul 13, 2007 21.97 22.50 21.72 22.39 3,421,500 +0.44(+2.00%)
Jul 12, 2007 22.24 22.50 21.67 21.95 7,697,805 -0.16(-0.72%)
Jul 11, 2007 21.90 22.12 21.73 22.11 4,720,700 +0.14(+0.64%)
Jul 10, 2007 22.35 22.63 21.95 21.97 4,921,761 -0.55(-2.44%)
Jul 09, 2007 22.48 22.68 22.37 22.52 4,848,500 +0.06(+0.27%)
Jul 06, 2007 22.19 22.50 21.95 22.46 3,844,100 +0.18(+0.81%)
Jul 05, 2007 22.40 22.59 21.85 22.28 4,890,688 -0.22(-0.98%)
Jul 03, 2007 21.81 23.00 21.81 22.50 2,723,300 -0.05(-0.22%)
Jul 02, 2007 21.96 22.61 21.96 22.55 5,684,620 +0.67(+3.06%)
Jun 29, 2007 21.77 22.29 21.66 21.88 6,445,688 +0.24(+1.11%)
Jun 28, 2007 21.92 22.06 21.59 21.64 4,026,557 -0.36(-1.64%)
Jun 27, 2007 21.70 22.09 21.52 22.00 7,226,512 +0.14(+0.64%)
Jun 26, 2007 21.91 22.19 21.81 21.86 7,378,796 +0.06(+0.28%)
Jun 25, 2007 21.48 22.32 21.26 21.80 7,269,672 +0.28(+1.30%)
Jun 22, 2007 21.20 21.99 21.30 21.52 8,581,500 +0.65(+3.11%)
Jun 21, 2007 21.16 20.95 20.54 20.87 6,425,942 -0.29(-1.37%)
Jun 20, 2007 21.77 21.91 21.10 21.16 3,648,400 -0.58(-2.67%)
Jun 19, 2007 21.73 21.89 21.60 21.74 3,284,700 -0.04(-0.18%)
Jun 18, 2007 22.21 22.21 21.67 21.78 2,233,500 -0.30(-1.36%)
Jun 15, 2007 21.83 22.25 21.63 22.08 5,224,900 +0.48(+2.22%)
Jun 14, 2007 21.19 21.74 21.10 21.60 4,437,900 +0.38(+1.79%)
Jun 13, 2007 21.10 21.31 20.88 21.22 4,844,100 +0.17(+0.81%)
Jun 12, 2007 21.51 21.56 20.99 21.05 6,073,400 -0.66(-3.04%)
Jun 11, 2007 21.67 21.90 21.47 21.71 2,592,800 +0.09(+0.42%)
Jun 08, 2007 21.09 21.66 21.09 21.62 5,361,230 +0.31(+1.45%)
Jun 07, 2007 21.93 22.03 21.10 21.31 8,526,150 -0.64(-2.92%)
Jun 06, 2007 22.73 22.71 21.92 21.95 7,491,355 -0.78(-3.43%)
Jun 05, 2007 23.12 23.14 22.68 22.73 5,719,050 -0.42(-1.81%)
Jun 04, 2007 23.34 23.44 22.81 23.15 5,668,420 -0.37(-1.57%)
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.