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, 2013 12.28 12.51 12.20 12.20 5,625,574 -0.11(-0.89%)
May 30, 2013 12.40 12.66 12.30 12.31 4,497,016 -0.06(-0.49%)
May 29, 2013 12.33 12.43 12.07 12.37 6,643,867 -0.05(-0.40%)
May 28, 2013 12.75 12.77 12.27 12.42 7,682,490 -0.24(-1.90%)
May 24, 2013 12.80 12.83 12.60 12.66 2,892,343 -0.24(-1.86%)
May 23, 2013 12.75 12.97 12.54 12.90 5,945,494 +0.06(+0.47%)
May 22, 2013 13.01 13.24 12.75 12.84 7,911,448 -0.16(-1.23%)
May 21, 2013 12.93 13.05 12.84 13.00 8,428,317 +0.07(+0.54%)
May 20, 2013 12.98 13.02 12.85 12.93 4,060,626 -0.06(-0.46%)
May 17, 2013 12.88 13.00 12.86 12.99 4,932,559 +0.13(+1.01%)
May 16, 2013 13.01 13.06 12.78 12.86 8,300,235 -0.22(-1.68%)
May 15, 2013 13.14 13.27 12.98 13.08 10,861,556 +0.07(+0.54%)
May 13, 2013 13.24 13.24 12.96 13.01 5,855,050 -0.30(-2.25%)
May 10, 2013 13.00 13.32 12.72 13.31 12,089,529 +0.09(+0.68%)
May 09, 2013 13.79 13.80 13.18 13.22 7,821,944 -0.68(-4.89%)
May 08, 2013 13.92 14.00 13.78 13.90 4,827,122 -0.06(-0.43%)
May 07, 2013 13.83 13.98 13.76 13.96 5,013,417 +0.13(+0.94%)
May 06, 2013 13.81 13.86 13.70 13.83 2,747,195 +0.01(+0.07%)
May 03, 2013 13.91 13.93 13.79 13.82 4,679,056 -0.01(-0.07%)
May 02, 2013 13.86 13.88 13.70 13.83 3,763,648 +0.03(+0.22%)
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.