AES Corp (NY: AES )

23.80 USD -0.12 (-0.48%)
Streaming Delayed Price Updated: 2:29 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2004 9.930 10.13 9.900 10.09 1,330,600 +0.16(+1.61%)
Aug 30, 2004 9.990 10.00 9.900 9.930 680,600 -0.07(-0.70%)
Aug 27, 2004 9.990 10.02 9.900 10.00 1,182,100 +0.05(+0.50%)
Aug 26, 2004 10.08 10.11 9.940 9.950 1,437,800 -0.09(-0.90%)
Aug 25, 2004 10.00 10.09 9.910 10.04 1,081,100 +0.05(+0.50%)
Aug 24, 2004 10.15 10.15 9.940 9.990 2,619,900 -0.11(-1.09%)
Aug 23, 2004 10.23 10.35 10.09 10.10 2,199,000 -0.16(-1.56%)
Aug 20, 2004 9.900 10.30 9.880 10.26 3,968,600 +0.32(+3.22%)
Aug 19, 2004 9.910 10.00 9.860 9.940 1,189,700 -0.02(-0.20%)
Aug 18, 2004 9.930 10.01 9.760 9.960 2,129,800 -0.07(-0.70%)
Aug 17, 2004 9.850 10.13 9.850 10.03 3,456,600 +0.21(+2.14%)
Aug 16, 2004 9.500 9.860 9.470 9.820 2,784,900 +0.26(+2.72%)
Aug 13, 2004 9.400 9.560 9.330 9.560 1,542,900 +0.10(+1.06%)
Aug 12, 2004 9.410 9.500 9.330 9.460 990,600 -0.05(-0.53%)
Aug 11, 2004 9.350 9.520 9.210 9.510 2,013,600 +0.14(+1.49%)
Aug 10, 2004 9.320 9.430 9.220 9.370 1,583,900 -0.03(-0.32%)
Aug 09, 2004 9.170 9.450 9.170 9.400 1,745,200 +0.20(+2.17%)
Aug 06, 2004 9.090 9.370 9.090 9.200 1,203,500 -0.04(-0.43%)
Aug 05, 2004 9.400 9.450 9.230 9.240 1,395,600 -0.23(-2.43%)
Aug 04, 2004 9.690 9.690 9.390 9.470 1,416,400 -0.19(-1.97%)
Aug 03, 2004 9.600 9.700 9.590 9.660 1,167,300 +0.01(+0.10%)
Aug 02, 2004 9.680 9.700 9.570 9.650 1,728,900 +0.00(+0.00%)
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%)
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.