AES Corp (NY: AES )

23.61 USD -0.01 (-0.02%)
Streaming Delayed Price Updated: 10:36 AM EST, Nov 30, 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%)
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.