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 24, 2011 12.57 12.63 12.45 12.47 9,694,307 -0.05(-0.40%)
May 23, 2011 12.85 12.87 12.49 12.52 9,613,174 -0.50(-3.84%)
May 20, 2011 13.06 13.17 12.95 13.02 10,225,822 +0.09(+0.70%)
May 19, 2011 12.76 12.93 12.70 12.93 7,952,783 +0.27(+2.13%)
May 18, 2011 12.40 12.74 12.30 12.66 8,983,635 +0.26(+2.10%)
May 17, 2011 12.47 12.52 12.37 12.40 7,330,138 -0.13(-1.04%)
May 16, 2011 12.45 12.58 12.36 12.53 5,711,282 +0.09(+0.72%)
May 13, 2011 12.64 12.70 12.38 12.44 6,764,721 -0.14(-1.11%)
May 12, 2011 12.79 12.85 12.50 12.58 9,299,759 -0.24(-1.87%)
May 11, 2011 13.07 13.11 12.73 12.82 6,003,766 -0.23(-1.76%)
May 10, 2011 13.23 13.24 12.91 13.05 8,305,134 -0.09(-0.68%)
May 09, 2011 12.96 13.20 12.81 13.14 6,167,768 +0.21(+1.62%)
May 06, 2011 13.10 13.23 12.86 12.93 4,807,221 +0.00(+0.00%)
May 05, 2011 12.96 13.24 12.82 12.93 6,909,680 -0.12(-0.92%)
May 04, 2011 13.22 13.23 13.03 13.05 5,214,448 -0.21(-1.58%)
May 03, 2011 13.22 13.39 13.15 13.26 6,528,539 +0.07(+0.53%)
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.