AES Corp (NY: AES )

24.93 USD +0.14 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 6.410 6.580 6.330 6.350 4,696,100 -0.03(-0.47%)
Jun 27, 2003 6.600 6.640 6.350 6.380 3,975,900 -0.21(-3.19%)
Jun 26, 2003 6.650 6.800 6.510 6.590 4,080,700 -0.01(-0.15%)
Jun 25, 2003 6.450 6.870 6.350 6.600 5,477,800 +0.25(+3.94%)
Jun 24, 2003 6.580 6.670 6.000 6.350 5,652,000 -0.13(-2.01%)
Jun 23, 2003 6.800 6.880 6.310 6.480 7,550,900 -0.45(-6.49%)
Jun 20, 2003 7.320 7.320 6.550 6.930 17,893,100 -0.27(-3.75%)
Jun 19, 2003 7.220 7.380 7.180 7.200 5,886,300 +0.05(+0.70%)
Jun 18, 2003 7.030 7.380 7.000 7.150 16,105,300 -0.24(-3.25%)
Jun 17, 2003 8.200 8.200 7.390 7.390 9,267,300 -0.81(-9.88%)
Jun 16, 2003 8.070 8.200 7.960 8.200 2,608,400 +0.23(+2.89%)
Jun 13, 2003 8.120 8.150 7.910 7.970 1,556,000 -0.08(-0.99%)
Jun 12, 2003 7.970 8.160 7.910 8.050 1,944,200 +0.11(+1.39%)
Jun 11, 2003 7.640 7.990 7.560 7.940 2,872,500 +0.27(+3.52%)
Jun 10, 2003 8.000 8.140 7.570 7.670 3,546,600 -0.38(-4.72%)
Jun 09, 2003 7.850 8.140 7.740 8.050 2,389,500 +0.22(+2.81%)
Jun 06, 2003 8.450 8.490 7.720 7.830 3,687,600 -0.54(-6.45%)
Jun 05, 2003 8.290 8.440 8.150 8.370 2,321,700 +0.07(+0.84%)
Jun 04, 2003 8.050 8.380 7.990 8.300 2,299,100 +0.20(+2.47%)
Jun 03, 2003 7.950 8.100 7.880 8.100 2,952,400 +0.00(+0.00%)
Jun 02, 2003 8.010 8.100 8.000 8.100 3,257,800 +0.18(+2.27%)
May 30, 2003 8.020 8.110 7.790 7.920 3,630,800 -0.01(-0.13%)
May 29, 2003 7.640 8.020 7.640 7.930 3,870,800 +0.28(+3.66%)
May 28, 2003 7.940 8.100 7.610 7.650 3,080,700 -0.28(-3.53%)
May 27, 2003 7.230 7.940 7.210 7.930 4,379,400 +0.61(+8.33%)
May 23, 2003 7.140 7.390 7.010 7.320 2,943,000 +0.28(+3.98%)
May 22, 2003 6.730 7.240 6.710 7.040 2,918,400 +0.14(+2.03%)
May 21, 2003 7.140 7.200 6.740 6.900 4,257,100 -0.48(-6.50%)
May 20, 2003 7.340 7.540 7.200 7.380 3,007,900 +0.09(+1.23%)
May 19, 2003 7.310 7.470 7.160 7.290 3,277,400 -0.10(-1.35%)
May 16, 2003 6.950 7.500 6.850 7.390 5,481,400 +0.46(+6.64%)
May 15, 2003 6.880 6.980 6.740 6.930 2,813,500 +0.14(+2.06%)
May 14, 2003 6.880 6.940 6.650 6.790 2,137,200 +0.09(+1.34%)
May 13, 2003 6.850 6.960 6.610 6.700 2,874,300 -0.25(-3.60%)
May 12, 2003 6.560 6.960 6.450 6.950 3,312,300 +0.40(+6.11%)
May 09, 2003 6.260 6.550 6.260 6.550 3,035,100 +0.31(+4.97%)
May 08, 2003 6.180 6.250 5.950 6.240 2,580,700 -0.01(-0.16%)
May 07, 2003 6.120 6.300 5.820 6.250 3,530,000 +0.08(+1.30%)
May 06, 2003 6.370 6.490 6.010 6.170 4,692,500 -0.30(-4.64%)
May 05, 2003 6.800 6.800 6.380 6.470 4,558,700 -0.42(-6.10%)
May 02, 2003 6.100 6.900 6.000 6.890 8,139,100 +0.88(+14.64%)
Apr 30, 2003 5.990 6.180 5.700 6.010 4,352,900 +0.02(+0.33%)
Apr 29, 2003 5.750 6.020 5.710 5.990 4,778,500 +0.33(+5.83%)
Apr 28, 2003 5.550 5.700 5.460 5.660 3,721,000 +0.21(+3.85%)
Apr 25, 2003 5.490 5.770 5.410 5.450 4,293,000 +0.07(+1.30%)
Apr 24, 2003 4.990 5.400 4.920 5.380 3,708,800 +0.42(+8.47%)
Apr 23, 2003 5.010 5.180 4.800 4.960 4,305,600 -0.04(-0.80%)
Apr 22, 2003 4.600 5.000 4.530 5.000 3,182,300 +0.38(+8.23%)
Apr 21, 2003 4.430 4.680 4.430 4.620 2,293,300 +0.16(+3.59%)
Apr 17, 2003 4.480 4.510 4.460 4.460 2,332,900 +0.05(+1.13%)
Apr 16, 2003 4.450 4.500 4.370 4.410 2,463,500 -0.04(-0.90%)
Apr 15, 2003 4.480 4.600 4.310 4.450 2,529,200 +0.01(+0.23%)
Apr 14, 2003 4.290 4.490 4.290 4.440 2,023,500 +0.15(+3.50%)
Apr 11, 2003 4.370 4.480 4.290 4.290 1,435,200 -0.06(-1.38%)
Apr 10, 2003 4.470 4.520 4.250 4.350 2,219,700 -0.11(-2.47%)
Apr 09, 2003 4.650 4.820 4.350 4.460 2,274,700 -0.09(-1.98%)
Apr 08, 2003 4.550 4.700 4.350 4.550 2,493,700 -0.23(-4.81%)
Apr 07, 2003 4.980 5.100 4.710 4.780 5,357,200 +0.08(+1.70%)
Apr 04, 2003 4.200 4.750 4.180 4.700 7,532,600 +0.70(+17.50%)
Apr 03, 2003 3.910 4.080 3.510 4.000 2,976,100 +0.10(+2.56%)
Apr 02, 2003 3.900 3.980 3.880 3.900 5,390,300 +0.15(+4.00%)
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.