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 (%)
Aug 29, 2008 15.39 15.65 15.23 15.26 0 -0.23(-1.48%)
Aug 28, 2008 15.49 15.64 15.35 15.49 2,415,052 +0.06(+0.39%)
Aug 27, 2008 15.38 15.52 15.27 15.43 3,000,585 +0.02(+0.13%)
Aug 26, 2008 15.01 15.82 15.00 15.41 2,936,329 +0.06(+0.39%)
Aug 25, 2008 15.77 15.79 15.24 15.35 3,647,798 -0.42(-2.66%)
Aug 22, 2008 15.49 15.80 15.41 15.77 0 +0.34(+2.20%)
Aug 21, 2008 15.06 15.50 15.06 15.43 3,213,859 +0.12(+0.78%)
Aug 20, 2008 15.20 15.33 15.11 15.31 4,618,698 +0.15(+0.99%)
Aug 19, 2008 15.06 15.29 15.01 15.16 4,439,012 -0.01(-0.07%)
Aug 18, 2008 15.39 15.56 15.12 15.17 4,004,269 -0.15(-0.98%)
Aug 15, 2008 15.15 15.42 15.00 15.32 0 +0.17(+1.12%)
Aug 14, 2008 15.50 15.54 14.92 15.15 6,863,363 -0.49(-3.13%)
Aug 13, 2008 15.72 15.91 15.56 15.64 5,212,546 -0.16(-1.01%)
Aug 12, 2008 15.97 16.00 15.62 15.80 3,800,834 -0.09(-0.57%)
Aug 11, 2008 15.79 15.97 15.34 15.89 5,677,186 +0.17(+1.08%)
Aug 08, 2008 16.86 16.86 14.78 15.72 11,779,826 -0.33(-2.06%)
Aug 07, 2008 15.93 16.27 15.74 16.05 5,550,892 +0.07(+0.44%)
Aug 06, 2008 15.82 16.12 15.71 15.98 6,619,535 +0.06(+0.38%)
Aug 05, 2008 15.14 15.94 14.96 15.92 9,830,131 +0.96(+6.42%)
Aug 04, 2008 15.55 15.81 14.91 14.96 8,186,034 -0.57(-3.67%)
Aug 01, 2008 16.26 16.30 15.49 15.53 7,774,747 -0.61(-3.78%)
Jul 31, 2008 17.09 17.09 16.13 16.14 7,805,051 -0.90(-5.28%)
Jul 30, 2008 16.67 17.05 16.52 17.04 4,041,495 +0.44(+2.65%)
Jul 29, 2008 16.60 16.60 16.23 16.60 3,910,956 +0.18(+1.10%)
Jul 28, 2008 16.18 16.66 16.12 16.42 5,130,198 +0.26(+1.61%)
Jul 25, 2008 16.18 16.64 16.05 16.16 4,682,447 +0.02(+0.12%)
Jul 24, 2008 16.81 16.81 16.05 16.14 6,096,145 -0.63(-3.76%)
Jul 23, 2008 17.08 17.18 16.67 16.77 4,802,627 -0.29(-1.70%)
Jul 22, 2008 17.06 17.20 16.93 17.06 4,226,166 -0.05(-0.29%)
Jul 21, 2008 16.87 17.15 16.72 17.11 4,091,620 +0.34(+2.03%)
Jul 18, 2008 16.25 16.88 16.16 16.77 8,127,564 +0.53(+3.26%)
Jul 17, 2008 16.20 16.32 16.05 16.24 5,971,558 +0.12(+0.74%)
Jul 16, 2008 16.72 16.72 16.08 16.12 8,300,870 -0.55(-3.30%)
Jul 15, 2008 17.09 17.39 16.56 16.67 11,543,660 -0.68(-3.92%)
Jul 14, 2008 17.78 17.80 17.31 17.35 3,655,743 -0.24(-1.36%)
Jul 11, 2008 17.30 17.79 17.17 17.59 4,947,563 +0.13(+0.74%)
Jul 10, 2008 17.76 17.98 17.36 17.46 8,342,226 -0.32(-1.80%)
Jul 09, 2008 18.03 18.14 17.78 17.78 6,061,193 -0.27(-1.50%)
Jul 08, 2008 18.20 18.48 17.89 18.05 9,128,938 -0.07(-0.39%)
Jul 07, 2008 18.81 19.00 18.04 18.12 6,552,454 -0.65(-3.46%)
Jul 04, 2008 18.76 19.35 18.69 18.77 3,585,842 +0.00(+0.00%)
Jul 03, 2008 18.76 19.35 18.69 18.77 3,585,842 +0.00(+0.00%)
Jul 02, 2008 19.27 19.34 18.77 18.77 4,562,759 -0.50(-2.59%)
Jul 01, 2008 18.96 19.50 18.90 19.27 6,338,654 +0.06(+0.31%)
Jun 30, 2008 18.79 19.32 18.75 19.21 5,531,066 +0.41(+2.18%)
Jun 27, 2008 18.58 18.86 18.50 18.80 7,336,234 +0.20(+1.08%)
Jun 26, 2008 18.87 19.06 18.48 18.60 5,200,437 -0.44(-2.31%)
Jun 25, 2008 19.19 19.30 18.92 19.04 5,614,524 -0.12(-0.63%)
Jun 24, 2008 19.53 19.53 19.01 19.16 5,866,012 -0.40(-2.04%)
Jun 23, 2008 19.60 19.88 19.51 19.56 3,623,994 +0.00(+0.00%)
Jun 20, 2008 20.12 20.26 19.51 19.56 6,178,250 -0.68(-3.36%)
Jun 19, 2008 19.98 20.80 19.88 20.24 3,758,297 +0.26(+1.30%)
Jun 18, 2008 20.17 20.47 19.95 19.98 4,735,989 -0.36(-1.77%)
Jun 17, 2008 20.16 20.38 20.06 20.34 3,610,470 +0.22(+1.09%)
Jun 16, 2008 20.15 20.29 19.82 20.12 2,877,852 +0.00(+0.00%)
Jun 13, 2008 19.44 20.13 19.44 20.12 5,312,357 +0.76(+3.93%)
Jun 12, 2008 19.42 19.49 19.22 19.36 3,244,692 +0.01(+0.05%)
Jun 11, 2008 19.50 19.71 19.34 19.35 4,470,711 -0.28(-1.43%)
Jun 10, 2008 19.68 19.80 19.52 19.63 3,815,801 -0.24(-1.21%)
Jun 09, 2008 19.27 19.98 19.27 19.87 5,442,603 +0.53(+2.74%)
Jun 06, 2008 19.64 19.88 19.33 19.34 4,945,111 -0.55(-2.77%)
Jun 05, 2008 19.67 19.95 19.54 19.89 3,690,420 +0.21(+1.07%)
Jun 04, 2008 19.01 19.84 19.01 19.68 6,925,415 +0.63(+3.31%)
Jun 03, 2008 19.22 19.37 19.05 19.05 3,801,791 -0.11(-0.57%)
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.