AES Corp (NY: AES )

23.06 USD -0.39 (-1.66%)
Official Closing Price Updated: 4:10 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 9.750 10.02 9.603 9.990 2,317,200 +0.18(+1.83%)
Sep 29, 2004 9.980 10.05 9.500 9.810 6,423,000 -0.23(-2.29%)
Sep 28, 2004 10.08 10.12 10.00 10.04 1,349,400 +0.02(+0.20%)
Sep 27, 2004 10.16 10.22 9.980 10.02 1,155,600 -0.23(-2.24%)
Sep 24, 2004 10.32 10.35 10.19 10.25 1,368,900 -0.02(-0.19%)
Sep 23, 2004 10.38 10.43 10.14 10.27 1,495,100 -0.11(-1.06%)
Sep 22, 2004 10.60 10.60 10.38 10.38 1,179,600 -0.27(-2.54%)
Sep 21, 2004 10.52 10.66 10.45 10.65 1,606,000 +0.12(+1.14%)
Sep 20, 2004 10.37 10.56 10.36 10.53 2,578,900 +0.16(+1.54%)
Sep 17, 2004 10.22 10.40 10.09 10.37 3,570,200 +0.27(+2.67%)
Sep 16, 2004 9.980 10.15 9.960 10.10 1,373,200 +0.12(+1.20%)
Sep 15, 2004 10.20 10.24 9.860 9.980 2,710,200 -0.42(-4.04%)
Sep 14, 2004 9.950 10.40 9.860 10.40 2,189,800 +0.45(+4.52%)
Sep 13, 2004 10.02 10.07 9.930 9.950 1,525,300 -0.20(-1.97%)
Sep 10, 2004 10.10 10.24 10.06 10.15 2,053,600 +0.02(+0.20%)
Sep 09, 2004 9.990 10.18 9.980 10.13 1,348,600 +0.13(+1.30%)
Sep 08, 2004 9.970 10.05 9.950 10.00 1,334,700 +0.03(+0.30%)
Sep 07, 2004 10.00 10.05 9.920 9.970 1,591,000 +0.03(+0.30%)
Sep 03, 2004 10.11 10.15 9.940 9.940 943,400 -0.14(-1.39%)
Sep 02, 2004 10.02 10.11 9.950 10.08 1,088,500 +0.16(+1.61%)
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.