AES Corp (NY: AES )

23.70 USD -0.42 (-1.74%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 12.28 12.33 12.06 12.09 9,167,104 -0.23(-1.87%)
May 30, 2012 12.49 12.56 12.23 12.32 5,295,971 -0.29(-2.30%)
May 29, 2012 12.55 12.64 12.46 12.61 4,989,905 +0.06(+0.48%)
May 25, 2012 12.35 12.56 12.35 12.55 4,208,558 +0.17(+1.37%)
May 24, 2012 12.24 12.38 12.20 12.38 5,721,965 +0.17(+1.39%)
May 23, 2012 12.30 12.34 12.11 12.21 8,081,367 -0.21(-1.69%)
May 22, 2012 12.24 12.53 12.19 12.42 6,361,417 +0.19(+1.55%)
May 21, 2012 12.00 12.24 11.98 12.23 5,059,409 +0.28(+2.34%)
May 18, 2012 12.07 12.15 11.91 11.95 6,055,200 -0.03(-0.25%)
May 17, 2012 12.15 12.19 11.97 11.98 3,871,931 -0.15(-1.24%)
May 16, 2012 12.26 12.43 12.07 12.13 6,841,099 -0.06(-0.49%)
May 15, 2012 12.20 12.32 12.06 12.19 9,178,447 -0.03(-0.25%)
May 14, 2012 12.26 12.36 12.17 12.22 3,939,005 -0.14(-1.13%)
May 11, 2012 12.33 12.56 12.25 12.36 7,301,125 -0.01(-0.08%)
May 10, 2012 12.22 12.51 12.18 12.37 6,984,591 +0.34(+2.83%)
May 09, 2012 11.87 12.10 11.74 12.03 7,904,083 +0.02(+0.17%)
May 08, 2012 11.96 12.04 11.66 12.01 9,208,305 -0.06(-0.50%)
May 07, 2012 12.00 12.19 11.97 12.07 4,845,958 -0.01(-0.08%)
May 04, 2012 12.71 12.80 12.02 12.08 6,524,735 -0.13(-1.06%)
May 03, 2012 12.31 12.38 12.18 12.21 6,022,088 -0.10(-0.81%)
May 02, 2012 12.48 12.52 12.27 12.31 4,731,527 -0.27(-2.15%)
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.