AES Corp (NY: AES )

24.15 USD +0.30 (+1.26%)
Official Closing Price Updated: 4:10 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 16.00 17.39 15.75 16.73 12,558,200 -1.56(-8.53%)
Feb 27, 2020 18.56 19.06 18.25 18.29 8,442,891 -0.40(-2.14%)
Feb 26, 2020 19.49 19.53 18.68 18.69 4,952,992 -0.69(-3.56%)
Feb 25, 2020 20.31 20.32 19.36 19.38 5,870,984 -0.87(-4.30%)
Feb 24, 2020 20.33 20.49 20.13 20.25 3,921,957 -0.50(-2.41%)
Feb 21, 2020 20.80 20.90 20.70 20.75 3,948,900 -0.05(-0.24%)
Feb 20, 2020 20.87 20.94 20.66 20.80 2,818,950 -0.11(-0.53%)
Feb 19, 2020 21.14 21.15 20.91 20.91 2,224,411 -0.12(-0.57%)
Feb 18, 2020 20.94 21.23 20.84 21.03 2,535,773 +0.10(+0.48%)
Feb 14, 2020 20.85 20.97 20.82 20.93 3,469,300 +0.10(+0.48%)
Feb 13, 2020 20.91 20.95 20.74 20.83 3,407,659 -0.13(-0.62%)
Feb 12, 2020 20.75 21.01 20.69 20.96 3,134,333 +0.17(+0.82%)
Feb 11, 2020 20.61 20.89 20.60 20.79 3,166,021 +0.27(+1.32%)
Feb 10, 2020 20.50 20.56 20.38 20.52 2,505,704 +0.02(+0.10%)
Feb 07, 2020 20.55 20.61 20.42 20.50 2,206,200 -0.08(-0.39%)
Feb 06, 2020 20.83 20.87 20.56 20.58 3,115,998 -0.18(-0.87%)
Feb 05, 2020 20.68 20.91 20.62 20.76 3,629,103 +0.15(+0.73%)
Feb 04, 2020 20.39 20.68 20.34 20.61 4,225,313 +0.30(+1.48%)
Feb 03, 2020 19.97 20.38 19.90 20.31 3,843,290 +0.45(+2.27%)
Jan 31, 2020 20.06 20.18 19.79 19.86 3,644,200 -0.32(-1.59%)
Jan 30, 2020 20.08 20.20 19.94 20.18 2,355,519 -0.14(-0.69%)
Jan 29, 2020 20.16 20.39 20.05 20.32 3,345,321 +0.14(+0.69%)
Jan 28, 2020 20.16 20.33 20.08 20.18 3,129,451 +0.10(+0.50%)
Jan 27, 2020 20.31 20.38 20.02 20.08 3,593,886 -0.30(-1.47%)
Jan 24, 2020 20.55 20.56 20.32 20.38 2,052,400 -0.18(-0.88%)
Jan 23, 2020 20.38 20.58 20.31 20.56 3,144,919 +0.16(+0.78%)
Jan 22, 2020 20.45 20.71 20.38 20.40 3,833,080 -0.07(-0.34%)
Jan 21, 2020 20.37 20.56 20.25 20.47 6,399,877 -0.03(-0.15%)
Jan 17, 2020 20.51 20.60 20.24 20.50 5,006,000 -0.07(-0.34%)
Jan 16, 2020 20.45 20.58 20.35 20.57 2,819,620 +0.11(+0.54%)
Jan 15, 2020 20.35 20.58 20.26 20.46 3,099,173 +0.06(+0.29%)
Jan 14, 2020 20.30 20.41 20.20 20.40 3,893,404 +0.09(+0.44%)
Jan 13, 2020 20.14 20.42 20.14 20.31 3,143,707 +0.13(+0.64%)
Jan 10, 2020 20.23 20.33 20.14 20.18 2,554,900 -0.08(-0.39%)
Jan 09, 2020 20.07 20.42 20.07 20.26 4,163,175 +0.20(+1.00%)
Jan 08, 2020 20.14 20.25 19.89 20.06 4,476,360 -0.04(-0.20%)
Jan 07, 2020 20.02 20.12 19.88 20.10 3,240,685 +0.07(+0.35%)
Jan 06, 2020 19.75 20.04 19.74 20.03 4,352,088 +0.23(+1.16%)
Jan 03, 2020 19.89 20.04 19.74 19.80 5,349,400 -0.23(-1.15%)
Jan 02, 2020 19.97 20.10 19.88 20.03 3,069,933 +0.13(+0.65%)
Dec 31, 2019 20.05 20.12 19.75 19.90 6,044,800 -0.14(-0.70%)
Dec 30, 2019 19.90 20.08 19.87 20.04 2,491,641 +0.06(+0.30%)
Dec 27, 2019 19.91 19.99 19.80 19.98 2,250,300 +0.05(+0.25%)
Dec 26, 2019 19.85 19.98 19.79 19.93 2,223,977 +0.17(+0.86%)
Dec 24, 2019 19.83 19.89 19.74 19.76 986,100 -0.06(-0.30%)
Dec 23, 2019 19.93 19.93 19.68 19.82 2,614,862 +0.01(+0.05%)
Dec 20, 2019 19.54 19.96 19.49 19.81 9,091,600 +0.26(+1.33%)
Dec 19, 2019 19.22 19.58 19.14 19.55 8,291,592 +0.38(+1.98%)
Dec 18, 2019 18.88 19.37 18.81 19.17 11,938,927 +0.25(+1.32%)
Dec 17, 2019 19.39 19.39 18.88 18.92 8,284,271 -0.45(-2.32%)
Dec 16, 2019 18.97 19.38 18.94 19.37 4,945,640 +0.45(+2.38%)
Dec 13, 2019 18.98 19.02 18.88 18.92 4,867,300 -0.01(-0.05%)
Dec 12, 2019 18.88 19.15 18.86 18.93 4,581,940 +0.02(+0.11%)
Dec 11, 2019 19.17 19.23 18.90 18.91 4,766,877 -0.22(-1.15%)
Dec 10, 2019 18.85 19.23 18.82 19.13 3,757,306 +0.34(+1.81%)
Dec 09, 2019 18.75 18.85 18.64 18.79 5,287,408 +0.07(+0.37%)
Dec 06, 2019 18.77 18.86 18.69 18.72 6,705,900 -0.09(-0.48%)
Dec 05, 2019 18.94 18.96 18.76 18.81 5,927,388 -0.09(-0.48%)
Dec 04, 2019 18.79 18.99 18.77 18.90 5,882,207 +0.06(+0.32%)
Dec 03, 2019 18.88 18.97 18.80 18.84 5,849,820 -0.08(-0.42%)
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.