AES Corp (NY: AES )

23.45 USD +0.01 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2021 23.36 23.93 23.33 23.45 3,741,876 +0.01(+0.04%)
Sep 24, 2021 23.54 23.69 23.37 23.44 5,970,282 -0.10(-0.42%)
Sep 23, 2021 23.83 24.06 23.47 23.54 3,411,243 -0.13(-0.55%)
Sep 22, 2021 24.03 24.03 23.62 23.67 3,426,692 -0.25(-1.05%)
Sep 21, 2021 24.07 24.16 23.85 23.92 4,271,952 +0.00(+0.00%)
Sep 20, 2021 24.20 24.43 23.53 23.92 5,734,041 -0.68(-2.76%)
Sep 17, 2021 24.52 24.84 24.48 24.60 10,357,786 +0.32(+1.32%)
Sep 16, 2021 24.15 24.36 24.01 24.28 5,230,661 +0.17(+0.71%)
Sep 15, 2021 23.78 24.18 23.66 24.11 4,907,842 +0.29(+1.22%)
Sep 14, 2021 24.03 24.14 23.70 23.82 4,703,237 -0.05(-0.21%)
Sep 13, 2021 24.00 24.04 23.71 23.87 5,941,425 +0.10(+0.42%)
Sep 10, 2021 24.17 24.19 23.76 23.77 3,691,094 -0.29(-1.21%)
Sep 09, 2021 24.19 24.29 23.99 24.06 4,377,720 -0.09(-0.37%)
Sep 08, 2021 24.44 24.56 24.12 24.15 4,804,904 -0.30(-1.23%)
Sep 07, 2021 24.47 24.59 24.27 24.45 7,112,057 -0.19(-0.77%)
Sep 03, 2021 24.48 24.73 24.40 24.64 7,179,334 +0.11(+0.45%)
Sep 02, 2021 24.13 24.54 24.11 24.53 3,283,637 +0.41(+1.70%)
Sep 01, 2021 24.08 24.44 24.03 24.12 3,941,572 +0.25(+1.05%)
Aug 31, 2021 24.16 24.23 23.76 23.87 6,436,326 -0.23(-0.95%)
Aug 30, 2021 24.30 24.33 24.08 24.10 2,120,012 -0.09(-0.37%)
Aug 27, 2021 23.76 24.19 23.71 24.19 4,578,684 +0.32(+1.34%)
Aug 26, 2021 24.20 24.25 23.86 23.87 3,919,846 -0.39(-1.61%)
Aug 25, 2021 24.18 24.52 24.08 24.26 6,158,342 +0.06(+0.25%)
Aug 24, 2021 24.43 24.43 24.02 24.20 5,848,632 -0.05(-0.21%)
Aug 23, 2021 24.40 24.48 24.00 24.25 5,704,214 -0.07(-0.29%)
Aug 20, 2021 23.58 24.36 23.53 24.32 5,292,627 +0.68(+2.88%)
Aug 19, 2021 23.60 23.93 23.52 23.64 5,192,592 -0.12(-0.51%)
Aug 18, 2021 24.16 24.20 23.74 23.76 4,970,624 -0.33(-1.37%)
Aug 17, 2021 24.18 24.24 23.74 24.09 3,452,259 -0.27(-1.11%)
Aug 16, 2021 24.66 24.78 24.36 24.36 2,682,663 -0.43(-1.73%)
Aug 13, 2021 25.00 25.19 24.75 24.79 3,286,050 -0.32(-1.27%)
Aug 12, 2021 24.78 25.20 24.78 25.11 4,353,864 +0.22(+0.88%)
Aug 11, 2021 24.37 24.93 24.37 24.89 4,700,630 +0.55(+2.26%)
Aug 10, 2021 24.21 24.74 24.10 24.34 4,612,800 +0.17(+0.70%)
Aug 09, 2021 24.55 24.59 24.16 24.17 5,950,574 -0.43(-1.75%)
Aug 06, 2021 25.13 25.48 24.55 24.60 7,489,817 -0.25(-1.01%)
Aug 05, 2021 24.30 25.26 23.83 24.85 10,640,799 +1.21(+5.12%)
Aug 04, 2021 23.74 23.90 23.45 23.64 4,894,524 -0.28(-1.17%)
Aug 03, 2021 23.65 24.12 23.52 23.92 10,843,585 +0.35(+1.48%)
Aug 02, 2021 23.92 23.92 23.52 23.57 5,567,477 -0.13(-0.55%)
Jul 30, 2021 23.89 24.22 23.65 23.70 5,208,872 -0.57(-2.35%)
Jul 29, 2021 24.34 24.46 24.21 24.27 3,327,998 +0.05(+0.21%)
Jul 28, 2021 24.45 24.49 24.01 24.22 2,984,293 -0.09(-0.37%)
Jul 27, 2021 23.87 24.31 23.68 24.31 5,488,470 +0.31(+1.29%)
Jul 26, 2021 23.91 24.18 23.83 24.00 4,904,268 +0.10(+0.42%)
Jul 23, 2021 24.13 24.25 23.66 23.90 5,729,493 -0.12(-0.50%)
Jul 22, 2021 24.48 24.49 23.94 24.02 5,477,136 -0.34(-1.40%)
Jul 21, 2021 24.28 24.52 24.20 24.36 4,618,971 +0.26(+1.08%)
Jul 20, 2021 23.67 24.28 23.61 24.10 6,737,408 +0.52(+2.21%)
Jul 19, 2021 23.91 24.05 23.43 23.58 7,643,944 -0.78(-3.20%)
Jul 16, 2021 24.67 24.83 24.21 24.36 6,356,778 -0.22(-0.90%)
Jul 15, 2021 24.73 24.90 24.39 24.58 5,489,252 -0.37(-1.48%)
Jul 14, 2021 25.02 25.39 24.93 24.95 3,645,252 +0.03(+0.12%)
Jul 13, 2021 25.92 25.98 24.88 24.92 6,107,592 -1.03(-3.97%)
Jul 12, 2021 25.66 25.97 25.40 25.95 6,083,568 +0.22(+0.86%)
Jul 09, 2021 25.78 25.86 25.51 25.73 6,073,224 +0.24(+0.94%)
Jul 08, 2021 25.54 25.93 25.13 25.49 5,596,627 -0.50(-1.92%)
Jul 07, 2021 25.92 26.17 25.83 25.99 2,948,504 -0.01(-0.04%)
Jul 06, 2021 26.24 26.28 25.68 26.00 3,579,207 -0.16(-0.61%)
Jul 02, 2021 26.49 26.49 26.08 26.16 3,312,762 -0.17(-0.65%)
Jul 01, 2021 26.33 26.45 26.08 26.33 4,103,084 +0.26(+1.00%)
Jun 30, 2021 26.36 26.45 25.82 26.07 6,329,067 -0.30(-1.14%)
Jun 29, 2021 26.49 27.00 26.34 26.37 4,447,601 -0.16(-0.60%)
Jun 28, 2021 26.22 26.63 26.09 26.53 3,359,849 +0.31(+1.18%)
Jun 25, 2021 26.03 26.26 26.01 26.22 3,341,399 +0.25(+0.96%)
Jun 24, 2021 26.02 26.05 25.78 25.97 2,949,751 +0.11(+0.43%)
Jun 23, 2021 25.81 26.06 25.64 25.86 3,178,342 +0.12(+0.47%)
Jun 22, 2021 26.04 26.11 25.71 25.74 3,566,729 -0.41(-1.57%)
Jun 21, 2021 25.39 26.21 25.25 26.15 4,941,299 +1.01(+4.02%)
Jun 18, 2021 25.61 25.80 25.12 25.14 6,538,517 -0.93(-3.57%)
Jun 17, 2021 25.66 26.14 25.47 26.07 4,101,067 +0.34(+1.32%)
Jun 16, 2021 26.09 26.21 25.71 25.73 4,970,010 -0.33(-1.27%)
Jun 15, 2021 25.81 26.29 25.67 26.06 4,395,505 +0.32(+1.24%)
Jun 14, 2021 25.97 26.25 25.49 25.74 2,618,671 -0.14(-0.54%)
Jun 11, 2021 25.54 25.90 25.46 25.88 3,660,759 +0.50(+1.97%)
Jun 10, 2021 25.26 25.48 25.08 25.38 3,485,392 +0.18(+0.71%)
Jun 09, 2021 25.45 25.45 25.17 25.20 3,357,151 -0.12(-0.47%)
Jun 08, 2021 25.39 25.58 25.17 25.32 3,198,755 +0.00(+0.00%)
Jun 07, 2021 25.15 25.34 24.92 25.32 3,692,879 +0.36(+1.44%)
Jun 04, 2021 25.15 25.29 24.63 24.96 6,034,492 -0.11(-0.44%)
Jun 03, 2021 24.94 25.33 24.68 25.07 3,554,993 -0.12(-0.48%)
Jun 02, 2021 25.59 25.59 25.11 25.19 5,187,760 -0.44(-1.72%)
Jun 01, 2021 25.57 25.80 25.42 25.63 4,035,251 +0.22(+0.87%)
May 28, 2021 25.44 25.54 25.28 25.41 3,574,891 +0.07(+0.28%)
May 27, 2021 25.63 25.66 25.32 25.34 5,363,875 -0.12(-0.47%)
May 26, 2021 25.45 25.65 25.14 25.46 5,827,792 +0.12(+0.47%)
May 25, 2021 25.85 25.85 25.27 25.34 7,456,139 -0.36(-1.40%)
May 24, 2021 25.61 25.86 25.44 25.70 6,359,048 +0.34(+1.34%)
May 21, 2021 25.49 25.68 25.26 25.36 7,333,934 +0.01(+0.04%)
May 20, 2021 25.00 25.57 24.95 25.35 8,464,638 +0.41(+1.64%)
May 19, 2021 24.51 24.96 24.34 24.94 7,926,070 +0.05(+0.20%)
May 18, 2021 25.26 25.26 24.87 24.89 4,574,932 -0.28(-1.11%)
May 17, 2021 25.14 25.43 24.87 25.17 5,581,311 -0.20(-0.79%)
May 14, 2021 24.65 25.70 24.65 25.37 4,893,037 +0.93(+3.81%)
May 13, 2021 24.83 25.04 24.12 24.44 5,314,351 -0.18(-0.73%)
May 12, 2021 25.18 25.53 24.55 24.62 4,838,675 -0.72(-2.84%)
May 11, 2021 25.12 25.46 24.91 25.34 5,084,034 -0.39(-1.52%)
May 10, 2021 25.52 26.16 25.25 25.73 7,076,799 -0.06(-0.23%)
May 07, 2021 25.57 26.00 24.93 25.79 10,755,015 +0.34(+1.34%)
May 06, 2021 25.98 26.36 24.83 25.45 16,044,037 -1.02(-3.85%)
May 05, 2021 26.73 27.18 26.30 26.47 8,273,426 -0.24(-0.90%)
May 04, 2021 27.25 27.25 26.56 26.71 8,082,166 -0.64(-2.34%)
May 03, 2021 28.00 28.08 27.34 27.35 5,982,116 -0.47(-1.69%)
Apr 30, 2021 27.65 27.94 27.54 27.82 5,369,000 -0.08(-0.29%)
Apr 29, 2021 27.97 28.31 27.78 27.90 5,413,807 -0.07(-0.25%)
Apr 28, 2021 27.77 28.02 27.72 27.97 3,352,225 +0.17(+0.61%)
Apr 27, 2021 28.27 28.29 27.71 27.80 2,982,376 -0.41(-1.45%)
Apr 26, 2021 28.44 28.44 27.99 28.21 3,420,139 -0.09(-0.32%)
Apr 23, 2021 28.23 28.50 28.17 28.30 3,297,100 -0.02(-0.07%)
Apr 22, 2021 28.67 28.86 28.30 28.32 4,960,598 -0.07(-0.25%)
Apr 21, 2021 28.03 28.43 27.84 28.39 3,877,996 +0.14(+0.50%)
Apr 20, 2021 28.21 28.55 28.03 28.25 5,736,856 -0.09(-0.32%)
Apr 19, 2021 28.57 28.70 28.09 28.34 5,036,826 -0.29(-1.01%)
Apr 16, 2021 28.78 28.85 28.51 28.63 5,055,100 +0.10(+0.35%)
Apr 15, 2021 28.50 28.71 28.36 28.53 4,727,813 +0.16(+0.56%)
Apr 14, 2021 28.13 28.58 28.12 28.37 3,954,924 +0.13(+0.46%)
Apr 13, 2021 27.73 28.27 27.47 28.24 4,947,521 +0.56(+2.02%)
Apr 12, 2021 27.69 27.85 27.55 27.68 3,761,149 -0.04(-0.14%)
Apr 09, 2021 27.50 27.78 26.95 27.72 5,970,800 +0.04(+0.14%)
Apr 08, 2021 27.26 27.75 27.25 27.68 4,565,771 +0.59(+2.18%)
Apr 07, 2021 27.79 27.86 26.92 27.09 6,073,247 -0.73(-2.62%)
Apr 06, 2021 27.26 28.01 27.13 27.82 5,735,767 +0.48(+1.76%)
Apr 05, 2021 27.43 27.53 26.96 27.34 6,462,450 +0.27(+1.00%)
Apr 01, 2021 27.04 27.32 26.90 27.07 6,138,200 +0.26(+0.97%)
Mar 31, 2021 27.08 27.31 26.77 26.81 5,727,952 -0.07(-0.26%)
Mar 30, 2021 26.11 26.88 26.05 26.88 4,603,085 +0.81(+3.11%)
Mar 29, 2021 26.19 26.32 25.98 26.07 3,794,887 -0.25(-0.95%)
Mar 26, 2021 26.17 26.38 25.89 26.32 5,056,600 +0.20(+0.77%)
Mar 25, 2021 25.38 26.25 25.17 26.12 5,455,916 +0.47(+1.83%)
Mar 24, 2021 25.56 26.41 25.56 25.65 5,497,074 +0.07(+0.27%)
Mar 23, 2021 25.97 26.01 25.41 25.58 6,874,227 -0.38(-1.46%)
Mar 22, 2021 26.37 26.46 25.89 25.96 7,979,776 -0.35(-1.33%)
Mar 19, 2021 26.01 26.55 25.90 26.31 11,160,601 +0.31(+1.19%)
Mar 18, 2021 26.85 26.98 25.98 26.00 8,796,601 -0.85(-3.17%)
Mar 17, 2021 27.79 27.79 26.37 26.85 11,942,889 -1.04(-3.73%)
Mar 16, 2021 28.34 28.45 27.87 27.89 4,547,307 -0.61(-2.14%)
Mar 15, 2021 28.38 28.76 28.28 28.50 4,335,331 +0.05(+0.18%)
Mar 12, 2021 28.04 28.51 27.74 28.45 3,393,200 +0.27(+0.96%)
Mar 11, 2021 27.82 28.32 27.71 28.18 4,632,766 +0.69(+2.51%)
Mar 10, 2021 27.74 28.19 27.40 27.49 6,911,958 -0.04(-0.15%)
Mar 09, 2021 26.87 27.95 26.70 27.53 6,344,101 +1.25(+4.76%)
Mar 08, 2021 26.12 26.57 25.75 26.28 8,455,714 +0.29(+1.12%)
Mar 05, 2021 26.00 26.24 24.83 25.99 10,636,800 +0.11(+0.43%)
Mar 04, 2021 26.15 26.48 25.58 25.88 18,872,028 -1.01(-3.76%)
Mar 03, 2021 26.76 26.94 26.35 26.89 6,996,857 +0.08(+0.30%)
Mar 02, 2021 26.98 27.10 26.64 26.81 5,638,109 -0.19(-0.70%)
Mar 01, 2021 27.07 27.30 26.60 27.00 6,045,615 +0.44(+1.66%)
Feb 26, 2021 26.40 27.14 26.12 26.56 5,892,200 +0.21(+0.80%)
Feb 25, 2021 27.68 27.89 26.19 26.35 8,306,227 -1.65(-5.89%)
Feb 24, 2021 27.23 28.28 27.19 28.00 8,671,159 +0.78(+2.87%)
Feb 23, 2021 26.88 27.34 25.54 27.22 9,793,362 +0.22(+0.81%)
Feb 22, 2021 28.12 28.13 26.97 27.00 9,607,557 -1.31(-4.63%)
Feb 19, 2021 28.01 28.60 27.93 28.31 4,352,000 +0.50(+1.80%)
Feb 18, 2021 28.61 28.82 27.37 27.81 7,613,804 -0.95(-3.30%)
Feb 17, 2021 28.80 29.01 28.53 28.76 4,778,790 -0.15(-0.52%)
Feb 16, 2021 28.60 29.07 28.44 28.91 7,370,036 +0.38(+1.33%)
Feb 12, 2021 28.00 28.54 27.95 28.53 4,984,200 +0.53(+1.89%)
Feb 11, 2021 27.80 28.20 27.65 28.00 5,576,539 +0.36(+1.30%)
Feb 10, 2021 28.08 28.13 27.08 27.64 7,563,452 -0.27(-0.97%)
Feb 09, 2021 27.59 27.92 27.32 27.91 5,274,896 +0.23(+0.83%)
Feb 08, 2021 27.15 27.96 26.95 27.68 8,430,926 +0.82(+3.05%)
Feb 05, 2021 26.42 27.10 26.26 26.86 4,324,600 +0.69(+2.64%)
Feb 04, 2021 25.75 26.22 25.63 26.17 4,831,449 +0.32(+1.24%)
Feb 03, 2021 25.80 25.96 25.41 25.85 5,264,004 +0.10(+0.39%)
Feb 02, 2021 25.11 26.17 24.94 25.75 11,209,615 +0.94(+3.79%)
Feb 01, 2021 24.66 25.16 24.29 24.81 10,688,158 +0.42(+1.72%)
Jan 29, 2021 24.29 24.91 24.24 24.39 7,250,200 -0.16(-0.65%)
Jan 28, 2021 23.36 24.78 23.04 24.55 12,016,477 +1.59(+6.93%)
Jan 27, 2021 23.96 24.00 22.82 22.96 14,197,680 -1.60(-6.51%)
Jan 26, 2021 26.24 26.36 24.46 24.56 10,506,554 -1.67(-6.37%)
Jan 25, 2021 26.86 27.21 25.91 26.23 10,717,123 -0.87(-3.21%)
Jan 22, 2021 27.14 27.28 26.93 27.10 5,784,700 -0.18(-0.66%)
Jan 21, 2021 28.03 28.08 27.17 27.28 7,106,695 -0.74(-2.64%)
Jan 20, 2021 27.99 28.67 27.88 28.02 6,807,875 -0.04(-0.14%)
Jan 19, 2021 28.05 28.41 27.75 28.06 6,587,023 +0.46(+1.67%)
Jan 15, 2021 27.27 27.82 27.16 27.60 5,220,700 +0.15(+0.55%)
Jan 14, 2021 26.88 27.58 26.88 27.45 5,924,343 +0.57(+2.12%)
Jan 13, 2021 26.11 27.06 26.04 26.88 8,193,780 +0.86(+3.31%)
Jan 12, 2021 25.53 26.11 25.47 26.02 5,219,952 +0.56(+2.20%)
Jan 11, 2021 25.09 25.55 25.02 25.46 6,025,998 +0.04(+0.16%)
Jan 08, 2021 24.89 25.45 24.75 25.42 4,479,300 +0.69(+2.79%)
Jan 07, 2021 25.20 25.30 24.73 24.73 6,068,317 -0.25(-1.00%)
Jan 06, 2021 24.28 25.22 24.10 24.98 6,504,338 +0.96(+4.00%)
Jan 05, 2021 23.21 24.19 23.20 24.02 6,391,991 +0.78(+3.36%)
Jan 04, 2021 23.71 23.99 23.02 23.24 6,523,429 -0.26(-1.11%)
Dec 31, 2020 23.50 23.50 23.50 8,226,295 +0.72(+3.16%)
Dec 30, 2020 22.98 23.12 22.66 22.78 8,226,295 -0.53(-2.27%)
Dec 29, 2020 23.38 23.62 23.08 23.31 2,818,794 +0.01(+0.04%)
Dec 28, 2020 23.48 23.61 23.24 23.30 3,892,452 +0.03(+0.13%)
Dec 24, 2020 23.50 23.53 23.10 23.27 2,859,600 -0.22(-0.94%)
Dec 23, 2020 23.14 23.56 23.00 23.49 5,114,110 +0.67(+2.94%)
Dec 22, 2020 22.71 23.16 22.59 22.82 4,832,934 +0.20(+0.88%)
Dec 21, 2020 22.33 23.15 22.08 22.62 6,095,819 +0.08(+0.35%)
Dec 18, 2020 22.14 22.69 22.02 22.54 13,712,800 +0.45(+2.04%)
Dec 17, 2020 21.98 22.46 21.98 22.09 6,010,019 +0.19(+0.87%)
Dec 16, 2020 22.41 22.48 21.86 21.90 6,493,362 -0.38(-1.71%)
Dec 15, 2020 21.41 22.30 21.30 22.28 5,431,657 +0.98(+4.60%)
Dec 14, 2020 21.34 21.57 21.17 21.30 4,869,965 +0.15(+0.71%)
Dec 11, 2020 20.67 21.23 20.52 21.15 4,495,400 +0.30(+1.44%)
Dec 10, 2020 20.71 20.97 20.64 20.85 4,779,446 +0.00(+0.00%)
Dec 09, 2020 21.18 21.26 20.69 20.85 4,848,422 -0.34(-1.60%)
Dec 08, 2020 20.82 21.34 20.76 21.19 4,626,058 +0.32(+1.53%)
Dec 07, 2020 20.99 21.16 20.64 20.87 4,224,500 -0.20(-0.95%)
Dec 04, 2020 21.24 21.39 20.89 21.07 4,094,400 -0.09(-0.43%)
Dec 03, 2020 21.11 21.54 21.01 21.16 5,008,778 +0.00(+0.00%)
Dec 02, 2020 20.48 21.39 20.27 21.16 6,780,460 +0.56(+2.72%)
Dec 01, 2020 20.66 20.92 20.54 20.60 5,935,405 +0.16(+0.78%)
Nov 30, 2020 20.97 21.03 20.38 20.44 8,001,671 -0.60(-2.85%)
Nov 27, 2020 21.08 21.11 20.92 21.04 1,924,000 +0.06(+0.29%)
Nov 25, 2020 21.15 21.28 20.83 20.98 4,538,700 -0.17(-0.80%)
Nov 24, 2020 20.72 21.23 20.55 21.15 5,721,875 +0.69(+3.37%)
Nov 23, 2020 20.61 20.70 20.36 20.46 5,701,083 +0.04(+0.20%)
Nov 20, 2020 20.73 20.85 20.38 20.42 6,956,300 -0.46(-2.20%)
Nov 19, 2020 21.28 21.30 20.82 20.88 6,364,435 -0.49(-2.29%)
Nov 18, 2020 21.36 21.55 21.18 21.37 11,402,152 +0.02(+0.09%)
Nov 17, 2020 21.13 21.52 21.13 21.35 4,546,270 +0.02(+0.09%)
Nov 16, 2020 21.29 21.43 21.07 21.33 5,490,158 +0.46(+2.20%)
Nov 13, 2020 20.72 21.01 20.63 20.87 4,756,600 +0.33(+1.61%)
Nov 12, 2020 21.11 21.11 20.28 20.54 5,706,832 -0.75(-3.52%)
Nov 11, 2020 21.00 21.60 20.88 21.29 6,060,877 +0.47(+2.26%)
Nov 10, 2020 20.95 21.07 20.51 20.82 6,543,680 -0.15(-0.72%)
Nov 09, 2020 21.90 22.32 20.91 20.97 7,283,058 +0.56(+2.74%)
Nov 06, 2020 20.91 21.33 20.36 20.41 4,317,700 -0.56(-2.67%)
Nov 05, 2020 20.22 21.28 20.10 20.97 5,602,923 +1.03(+5.17%)
Nov 04, 2020 20.26 20.42 19.89 19.94 6,436,238 -0.33(-1.63%)
Nov 03, 2020 20.35 20.68 20.17 20.27 4,676,683 +0.27(+1.35%)
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.