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 (%)
Jan 31, 2007 20.72 20.84 20.60 20.79 2,401,000 -0.10(-0.48%)
Jan 30, 2007 21.05 21.20 20.83 20.89 1,523,100 -0.10(-0.48%)
Jan 29, 2007 20.67 21.07 20.66 20.99 3,772,800 +0.22(+1.06%)
Jan 26, 2007 20.70 20.86 20.62 20.77 2,483,700 +0.16(+0.78%)
Jan 25, 2007 20.80 20.85 20.58 20.61 2,677,600 -0.20(-0.96%)
Jan 24, 2007 20.87 20.87 20.57 20.81 2,148,800 +0.05(+0.24%)
Jan 23, 2007 20.85 20.97 20.66 20.76 3,010,200 -0.05(-0.24%)
Jan 22, 2007 20.95 20.98 20.64 20.81 2,712,100 -0.21(-1.00%)
Jan 19, 2007 20.15 21.06 20.15 21.02 3,727,200 +0.19(+0.91%)
Jan 18, 2007 21.03 21.10 20.78 20.83 2,775,400 -0.17(-0.81%)
Jan 17, 2007 21.00 21.25 20.80 21.00 5,121,400 -0.10(-0.47%)
Jan 16, 2007 20.36 21.28 20.35 21.10 5,411,500 +0.16(+0.76%)
Jan 12, 2007 20.46 21.03 20.46 20.94 6,982,400 +0.54(+2.65%)
Jan 11, 2007 20.00 20.74 20.00 20.40 6,088,800 -0.34(-1.64%)
Jan 10, 2007 20.51 20.88 20.20 20.74 10,199,800 +0.58(+2.88%)
Jan 09, 2007 20.19 20.30 19.92 20.16 18,530,800 -0.86(-4.09%)
Jan 08, 2007 21.28 21.37 20.77 21.02 5,538,700 -0.30(-1.41%)
Jan 05, 2007 21.90 21.95 21.07 21.32 3,365,900 -0.63(-2.87%)
Jan 04, 2007 21.85 22.00 21.69 21.95 2,486,600 +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.