AES Corp (NY: AES )

25.93 USD -0.22 (-0.86%)
Streaming Delayed Price Updated: 9:59 AM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2003 3.770 3.810 3.680 3.750 2,765,400 +0.13(+3.59%)
Mar 31, 2003 3.520 3.750 3.510 3.620 2,140,700 +0.00(+0.00%)
Mar 28, 2003 3.600 3.670 3.520 3.620 1,869,500 -0.01(-0.28%)
Mar 27, 2003 3.520 3.720 3.500 3.630 2,090,900 +0.06(+1.68%)
Mar 26, 2003 3.680 3.800 3.480 3.570 4,846,400 -0.11(-2.99%)
Mar 25, 2003 3.310 3.740 3.290 3.680 4,502,400 +0.40(+12.20%)
Mar 24, 2003 3.270 3.320 3.160 3.280 1,445,800 -0.03(-0.91%)
Mar 21, 2003 3.210 3.310 3.150 3.310 3,628,400 +0.09(+2.80%)
Mar 20, 2003 3.250 3.310 3.180 3.220 2,734,500 -0.17(-5.01%)
Mar 19, 2003 3.390 3.490 3.220 3.390 2,108,000 +0.02(+0.59%)
Mar 18, 2003 3.180 3.370 3.140 3.370 148,780,000 +0.19(+5.97%)
Mar 17, 2003 3.120 3.210 3.060 3.180 1,616,700 +0.06(+1.92%)
Mar 14, 2003 3.220 3.270 3.060 3.120 1,524,600 -0.08(-2.50%)
Mar 13, 2003 3.280 3.280 3.010 3.200 2,573,700 +0.16(+5.26%)
Mar 12, 2003 3.180 3.190 2.910 3.040 2,301,400 -0.13(-4.10%)
Mar 11, 2003 3.150 3.220 3.150 3.170 1,506,100 -0.01(-0.31%)
Mar 10, 2003 3.250 3.310 3.170 3.180 998,900 -0.05(-1.55%)
Mar 07, 2003 3.220 3.300 3.210 3.230 1,342,200 -0.07(-2.12%)
Mar 06, 2003 3.300 3.380 3.260 3.300 1,974,700 +0.00(+0.00%)
Mar 05, 2003 3.290 3.300 3.220 3.300 1,073,800 +0.03(+0.92%)
Mar 04, 2003 3.300 3.400 3.250 3.270 1,137,900 -0.11(-3.25%)
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.