AES Corp (NY: AES )

23.12 USD +0.54 (+2.37%)
Streaming Delayed Price Updated: 3:38 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2006 20.65 20.78 20.34 20.39 2,239,200 -0.20(-0.97%)
Sep 28, 2006 20.75 20.88 20.54 20.59 2,043,400 -0.11(-0.53%)
Sep 27, 2006 20.62 20.73 20.46 20.70 1,861,400 +0.00(+0.00%)
Sep 26, 2006 20.56 20.73 20.38 20.70 1,767,500 +0.07(+0.34%)
Sep 25, 2006 20.35 20.90 20.28 20.63 2,689,300 +0.49(+2.43%)
Sep 22, 2006 20.42 20.42 20.06 20.14 2,196,700 -0.23(-1.13%)
Sep 21, 2006 20.47 20.59 20.24 20.37 1,880,300 -0.13(-0.63%)
Sep 20, 2006 20.53 20.71 20.42 20.50 1,090,800 -0.03(-0.15%)
Sep 19, 2006 20.38 20.65 20.29 20.53 2,519,500 +0.12(+0.59%)
Sep 18, 2006 20.53 20.58 20.28 20.41 1,563,900 +0.13(+0.64%)
Sep 15, 2006 20.61 20.72 20.18 20.28 2,504,400 -0.23(-1.12%)
Sep 14, 2006 20.40 20.73 20.33 20.51 1,761,200 +0.04(+0.20%)
Sep 13, 2006 20.05 20.52 19.80 20.47 2,001,400 +0.34(+1.69%)
Sep 12, 2006 20.10 20.38 20.02 20.13 2,500,700 -0.15(-0.74%)
Sep 11, 2006 20.35 20.54 20.06 20.28 2,137,500 -0.17(-0.83%)
Sep 08, 2006 20.65 20.70 20.34 20.45 1,413,200 -0.11(-0.54%)
Sep 07, 2006 20.77 20.84 20.36 20.56 2,826,500 -0.20(-0.96%)
Sep 06, 2006 21.01 21.19 20.60 20.76 2,293,800 -0.40(-1.89%)
Sep 05, 2006 21.19 21.48 21.01 21.16 2,240,800 -0.02(-0.09%)
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.