AES Corp (NY: AES )

24.93 USD +0.14 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 8.480 8.620 8.360 8.530 1,481,200 +0.02(+0.24%)
Mar 30, 2004 8.240 8.550 8.180 8.510 1,854,000 +0.17(+2.04%)
Mar 29, 2004 8.300 8.400 8.210 8.340 1,727,900 +0.09(+1.09%)
Mar 26, 2004 8.250 8.380 8.210 8.250 1,821,700 -0.03(-0.36%)
Mar 25, 2004 8.280 8.390 8.170 8.280 1,762,700 +0.06(+0.73%)
Mar 24, 2004 8.150 8.330 8.030 8.220 2,109,400 +0.03(+0.37%)
Mar 23, 2004 8.280 8.320 8.000 8.190 2,206,300 -0.10(-1.21%)
Mar 22, 2004 8.310 8.400 8.200 8.290 1,380,300 -0.31(-3.60%)
Mar 19, 2004 8.530 8.710 8.460 8.600 1,555,100 -0.07(-0.81%)
Mar 18, 2004 8.700 8.760 8.520 8.670 1,508,900 -0.13(-1.48%)
Mar 17, 2004 8.510 8.930 8.510 8.800 2,582,700 +0.39(+4.64%)
Mar 16, 2004 8.100 8.410 8.090 8.410 2,925,900 +0.31(+3.83%)
Mar 15, 2004 8.120 8.120 7.870 8.100 2,758,400 +0.00(+0.00%)
Mar 12, 2004 7.950 8.120 7.900 8.100 1,857,700 +0.08(+1.00%)
Mar 11, 2004 7.700 8.300 7.650 8.020 5,197,200 -0.14(-1.72%)
Mar 10, 2004 8.510 8.600 8.120 8.160 2,329,700 -0.25(-2.97%)
Mar 09, 2004 8.420 8.510 8.330 8.410 1,534,100 -0.15(-1.75%)
Mar 08, 2004 8.650 8.750 8.530 8.560 1,530,800 -0.19(-2.17%)
Mar 05, 2004 8.670 8.820 8.670 8.750 1,315,800 -0.07(-0.79%)
Mar 04, 2004 8.770 8.850 8.650 8.820 1,022,200 +0.13(+1.50%)
Mar 03, 2004 8.800 8.880 8.640 8.690 1,524,600 -0.17(-1.92%)
Mar 02, 2004 8.960 9.000 8.760 8.860 1,940,300 -0.13(-1.45%)
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.