AES Corp (NY: AES )

23.83 USD -0.89 (-3.60%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 10.27 10.48 10.17 10.27 6,248,730 +0.04(+0.39%)
May 27, 2010 10.08 10.26 9.570 10.23 7,577,211 +0.31(+3.13%)
May 26, 2010 9.800 10.08 9.720 9.920 200 +0.29(+3.01%)
May 25, 2010 9.080 9.640 8.940 9.630 1,600 +0.28(+2.99%)
May 24, 2010 9.580 9.620 9.320 9.350 7,643,997 -0.27(-2.81%)
May 21, 2010 9.070 9.630 9.010 9.620 16,178,832 +0.40(+4.34%)
May 20, 2010 9.280 9.500 9.180 9.220 15,325,089 -0.60(-6.11%)
May 19, 2010 9.920 10.03 9.670 9.820 11,238,991 -0.18(-1.80%)
May 18, 2010 10.40 10.44 9.903 10.00 300 -0.36(-3.47%)
May 17, 2010 10.69 10.74 10.15 10.36 11,305,036 -0.30(-2.81%)
May 14, 2010 10.66 10.90 10.52 10.66 6,201,768 -0.24(-2.20%)
May 13, 2010 11.05 11.12 10.85 10.90 4,874,161 -0.06(-0.59%)
May 12, 2010 10.96 11.12 10.89 10.96 8,417,441 +0.18(+1.62%)
May 11, 2010 10.76 10.99 10.71 10.79 10,012,442 +0.14(+1.31%)
May 10, 2010 10.51 10.65 10.44 10.65 12,474,900 +0.76(+7.68%)
May 07, 2010 10.56 10.63 9.740 9.890 21,614,989 -0.82(-7.66%)
May 06, 2010 11.02 11.13 9.990 10.71 15,479,197 -0.42(-3.77%)
May 05, 2010 11.30 11.52 11.05 11.13 9,716,633 -0.48(-4.13%)
May 04, 2010 11.84 11.88 11.53 11.61 9,795,893 -0.45(-3.73%)
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.