AES Corp (NY: AES )

23.06 USD -0.39 (-1.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 15.82 15.94 15.71 15.80 5,239,500 -0.09(-0.57%)
May 30, 2019 16.07 16.16 15.83 15.89 3,985,080 -0.17(-1.06%)
May 29, 2019 16.28 16.32 16.05 16.06 7,667,320 -0.28(-1.71%)
May 28, 2019 16.60 16.64 16.34 16.34 8,771,755 -0.16(-0.97%)
May 24, 2019 16.86 16.87 16.48 16.50 5,520,900 -0.29(-1.73%)
May 23, 2019 16.45 16.83 16.42 16.79 7,848,504 +0.24(+1.45%)
May 22, 2019 16.50 16.60 16.44 16.55 6,908,837 +0.18(+1.10%)
May 21, 2019 16.28 16.53 16.26 16.37 7,310,777 +0.13(+0.80%)
May 20, 2019 16.23 16.42 16.21 16.24 6,653,437 -0.10(-0.61%)
May 17, 2019 16.23 16.36 16.22 16.34 6,037,800 -0.01(-0.06%)
May 16, 2019 16.18 16.45 16.14 16.35 7,046,233 +0.13(+0.80%)
May 15, 2019 15.98 16.26 15.90 16.22 6,849,433 +0.14(+0.87%)
May 14, 2019 16.33 16.39 16.07 16.08 6,664,268 -0.03(-0.19%)
May 13, 2019 16.09 16.15 15.88 16.11 5,597,575 -0.14(-0.86%)
May 10, 2019 16.10 16.29 15.91 16.25 6,019,300 +0.13(+0.81%)
May 09, 2019 15.95 16.27 15.87 16.12 12,445,727 +0.14(+0.88%)
May 08, 2019 16.58 16.64 15.95 15.98 9,000,214 -0.55(-3.33%)
May 07, 2019 16.71 16.92 16.30 16.53 8,430,412 -0.28(-1.67%)
May 06, 2019 16.82 16.88 16.65 16.81 7,146,248 -0.12(-0.71%)
May 03, 2019 17.12 17.25 16.93 16.93 7,534,300 -0.12(-0.70%)
May 02, 2019 16.86 17.17 16.72 17.05 12,720,701 +0.15(+0.89%)
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.