AES Corp (NY: AES )

23.84 USD +0.01 (+0.04%)
Streaming Delayed Price Updated: 1:31 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 21.01 21.35 21.01 21.24 2,004,400 +0.23(+1.09%)
Aug 30, 2006 20.91 21.08 20.65 21.01 1,347,200 +0.21(+1.01%)
Aug 29, 2006 20.87 21.10 20.70 20.80 2,541,800 -0.11(-0.53%)
Aug 28, 2006 20.74 21.05 20.73 20.91 1,635,100 +0.21(+1.01%)
Aug 25, 2006 20.54 20.78 20.52 20.70 1,287,900 +0.12(+0.58%)
Aug 24, 2006 20.83 20.85 20.38 20.58 1,157,600 -0.19(-0.91%)
Aug 23, 2006 20.87 20.89 20.42 20.77 1,125,800 -0.07(-0.34%)
Aug 22, 2006 20.65 20.85 20.52 20.84 1,236,700 +0.19(+0.92%)
Aug 21, 2006 20.38 20.79 20.20 20.65 1,576,300 +0.16(+0.78%)
Aug 18, 2006 20.21 20.57 20.02 20.49 2,250,200 +0.31(+1.54%)
Aug 17, 2006 20.30 20.31 19.85 20.18 2,155,900 -0.26(-1.27%)
Aug 16, 2006 20.34 20.45 20.03 20.44 3,623,100 +0.04(+0.20%)
Aug 15, 2006 20.55 20.84 20.28 20.40 2,363,200 +0.23(+1.14%)
Aug 14, 2006 20.20 20.37 20.13 20.17 1,588,800 -0.05(-0.25%)
Aug 11, 2006 20.37 20.40 20.15 20.22 1,619,700 -0.25(-1.22%)
Aug 10, 2006 20.59 20.66 20.29 20.47 2,517,500 -0.14(-0.68%)
Aug 09, 2006 20.45 20.90 20.31 20.61 3,243,000 +0.31(+1.53%)
Aug 08, 2006 20.03 20.65 19.91 20.30 3,352,300 +0.23(+1.15%)
Aug 07, 2006 19.76 20.71 19.25 20.07 10,280,000 +1.82(+9.97%)
Aug 04, 2006 20.02 20.09 18.25 18.25 5,763,600 -1.53(-7.74%)
Aug 03, 2006 19.75 19.85 19.61 19.78 1,825,500 +0.03(+0.15%)
Aug 02, 2006 19.92 20.07 19.65 19.75 2,317,300 -0.11(-0.55%)
Aug 01, 2006 19.79 19.98 19.65 19.86 2,490,600 +0.00(+0.00%)
Jul 31, 2006 19.75 20.10 19.65 19.86 1,985,400 -0.02(-0.10%)
Jul 28, 2006 19.98 20.08 19.81 19.88 2,098,200 +0.04(+0.20%)
Jul 27, 2006 20.05 20.31 19.78 19.84 2,854,400 -0.23(-1.15%)
Jul 26, 2006 20.51 20.54 19.88 20.07 4,267,900 -0.42(-2.05%)
Jul 25, 2006 20.33 20.60 20.33 20.49 2,872,900 +0.04(+0.20%)
Jul 24, 2006 20.17 20.58 20.11 20.45 3,563,300 +0.28(+1.39%)
Jul 21, 2006 19.82 20.21 19.85 20.17 3,486,400 +0.35(+1.77%)
Jul 20, 2006 19.74 20.00 19.61 19.82 1,950,700 -0.01(-0.05%)
Jul 19, 2006 19.67 19.87 19.61 19.83 3,109,000 +0.34(+1.74%)
Jul 18, 2006 19.74 19.90 19.25 19.49 3,687,700 -0.26(-1.32%)
Jul 17, 2006 19.35 19.80 19.30 19.75 3,154,500 +0.27(+1.39%)
Jul 14, 2006 19.25 19.53 18.97 19.48 2,355,700 +0.31(+1.62%)
Jul 13, 2006 19.24 19.46 19.08 19.17 2,992,200 -0.09(-0.47%)
Jul 12, 2006 19.78 19.85 19.20 19.26 3,346,600 -0.36(-1.83%)
Jul 11, 2006 19.53 19.70 19.33 19.62 3,366,700 +0.16(+0.82%)
Jul 10, 2006 19.31 19.57 19.27 19.46 2,989,800 +0.19(+0.99%)
Jul 07, 2006 19.00 19.30 18.76 19.27 5,291,400 +0.28(+1.47%)
Jul 06, 2006 18.93 19.00 18.83 18.99 2,230,100 +0.13(+0.69%)
Jul 05, 2006 18.60 18.99 18.50 18.86 3,487,900 +0.26(+1.40%)
Jul 03, 2006 18.65 18.66 18.36 18.60 1,025,100 +0.15(+0.81%)
Jun 30, 2006 18.60 18.77 18.42 18.45 2,600,600 -0.08(-0.43%)
Jun 29, 2006 18.20 18.58 18.08 18.53 2,297,200 +0.47(+2.60%)
Jun 28, 2006 17.93 18.27 17.83 18.06 3,338,000 +0.09(+0.50%)
Jun 27, 2006 17.52 18.07 17.52 17.97 6,034,500 +0.48(+2.74%)
Jun 26, 2006 17.15 17.54 17.08 17.49 2,367,900 +0.24(+1.39%)
Jun 23, 2006 17.41 17.58 17.16 17.25 2,055,700 -0.26(-1.48%)
Jun 22, 2006 17.47 17.55 17.26 17.51 1,980,600 -0.03(-0.17%)
Jun 21, 2006 17.22 17.65 17.22 17.54 2,432,100 +0.32(+1.86%)
Jun 20, 2006 16.74 17.32 16.66 17.22 3,460,000 +0.31(+1.83%)
Jun 19, 2006 17.47 17.50 16.79 16.91 3,265,400 -0.59(-3.37%)
Jun 16, 2006 17.54 17.70 17.39 17.50 2,892,300 -0.07(-0.40%)
Jun 15, 2006 17.92 17.92 17.28 17.57 4,105,500 -0.30(-1.68%)
Jun 14, 2006 18.00 18.22 17.75 17.87 2,855,100 -0.14(-0.78%)
Jun 13, 2006 18.25 18.30 17.93 18.01 3,815,600 -0.31(-1.69%)
Jun 12, 2006 18.36 18.56 18.27 18.32 2,135,700 +0.02(+0.11%)
Jun 09, 2006 18.17 18.49 18.03 18.30 1,813,900 +0.00(+0.00%)
Jun 08, 2006 18.58 18.59 18.17 18.30 3,723,500 -0.34(-1.82%)
Jun 07, 2006 18.64 18.83 18.42 18.64 2,592,200 -0.05(-0.27%)
Jun 06, 2006 18.70 18.76 18.41 18.69 2,409,300 +0.10(+0.54%)
Jun 05, 2006 18.75 18.85 18.47 18.59 2,212,900 -0.17(-0.91%)
Jun 02, 2006 18.60 18.80 18.20 18.76 2,230,700 +0.16(+0.86%)
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.