AES Corp (NY: AES )

23.70 USD -0.42 (-1.74%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2007 21.87 21.88 21.53 21.85 4,214,860 +0.20(+0.92%)
Nov 29, 2007 21.49 21.86 21.44 21.65 3,828,953 +0.07(+0.32%)
Nov 28, 2007 21.04 21.62 20.81 21.58 6,262,627 +0.74(+3.55%)
Nov 27, 2007 20.82 21.45 20.73 20.84 5,066,959 +0.09(+0.43%)
Nov 26, 2007 21.12 21.85 20.75 20.75 5,070,263 -0.41(-1.94%)
Nov 23, 2007 21.02 21.22 20.76 21.16 1,460,800 +0.32(+1.54%)
Nov 21, 2007 21.67 21.74 20.81 20.84 5,782,475 -0.94(-4.32%)
Nov 20, 2007 21.90 22.02 21.47 21.78 4,685,997 +0.00(+0.00%)
Nov 19, 2007 21.67 22.00 21.51 21.78 5,212,025 -0.07(-0.32%)
Nov 16, 2007 22.04 22.19 21.31 21.85 4,729,402 +0.00(+0.00%)
Nov 15, 2007 21.95 22.36 21.77 21.85 4,304,600 -0.10(-0.46%)
Nov 14, 2007 21.81 22.35 21.46 21.95 6,968,150 +0.31(+1.43%)
Nov 13, 2007 21.29 21.78 20.76 21.64 7,689,690 +0.49(+2.32%)
Nov 12, 2007 21.83 21.83 21.07 21.15 5,973,980 -0.67(-3.07%)
Nov 09, 2007 21.70 21.93 21.58 21.82 4,673,100 -0.21(-0.95%)
Nov 08, 2007 22.00 22.17 21.57 22.03 5,553,500 +0.18(+0.82%)
Nov 07, 2007 22.23 23.09 21.80 21.85 7,265,739 -0.68(-3.02%)
Nov 06, 2007 21.94 22.75 21.47 22.53 10,129,300 +0.61(+2.78%)
Nov 05, 2007 21.45 22.00 21.42 21.92 4,288,986 +0.25(+1.15%)
Nov 02, 2007 21.17 21.69 21.06 21.67 9,699,200 +0.51(+2.41%)
Nov 01, 2007 20.92 21.70 20.92 21.16 4,102,407 -0.25(-1.17%)
Oct 31, 2007 21.30 21.50 21.19 21.41 3,113,100 +0.18(+0.85%)
Oct 30, 2007 21.10 21.43 21.07 21.23 1,674,400 -0.01(-0.05%)
Oct 29, 2007 20.97 21.50 20.93 21.24 2,929,400 +0.34(+1.63%)
Oct 26, 2007 20.53 20.93 20.52 20.90 2,883,800 +0.25(+1.21%)
Oct 25, 2007 20.46 20.80 20.40 20.65 2,250,500 +0.26(+1.28%)
Oct 24, 2007 20.09 20.51 20.06 20.39 3,564,900 +0.18(+0.89%)
Oct 23, 2007 20.58 20.70 20.06 20.21 2,427,998 -0.31(-1.51%)
Oct 22, 2007 20.22 20.69 19.78 20.52 3,119,000 +0.29(+1.43%)
Oct 19, 2007 20.83 20.86 19.92 20.23 6,183,400 -0.77(-3.67%)
Oct 18, 2007 20.79 21.15 20.72 21.00 2,597,300 +0.12(+0.57%)
Oct 17, 2007 21.29 21.46 20.72 20.88 4,114,349 -0.24(-1.14%)
Oct 16, 2007 21.00 21.26 20.95 21.12 4,104,700 +0.22(+1.05%)
Oct 15, 2007 21.28 21.53 20.75 20.90 4,065,300 -0.54(-2.52%)
Oct 12, 2007 21.45 21.66 21.27 21.44 2,841,400 +0.04(+0.19%)
Oct 11, 2007 21.49 21.75 21.28 21.40 4,331,400 +0.06(+0.28%)
Oct 10, 2007 21.22 21.46 21.10 21.34 3,764,300 +0.10(+0.47%)
Oct 09, 2007 20.58 21.36 20.46 21.24 3,051,800 +0.57(+2.76%)
Oct 08, 2007 20.78 20.85 20.60 20.67 1,016,200 -0.13(-0.62%)
Oct 05, 2007 20.62 20.95 20.57 20.80 1,913,900 +0.27(+1.32%)
Oct 04, 2007 20.38 20.58 20.28 20.53 2,136,000 +0.24(+1.18%)
Oct 03, 2007 20.46 20.55 20.18 20.29 3,757,500 -0.30(-1.46%)
Oct 02, 2007 20.64 20.85 20.44 20.59 3,139,512 -0.13(-0.63%)
Oct 01, 2007 20.14 20.80 20.12 20.72 3,961,600 +0.68(+3.39%)
Sep 28, 2007 20.44 20.52 19.98 20.04 3,426,400 -0.45(-2.20%)
Sep 27, 2007 20.46 20.55 20.38 20.49 2,997,200 +0.08(+0.39%)
Sep 26, 2007 20.34 20.62 20.25 20.41 3,151,800 +0.13(+0.64%)
Sep 25, 2007 20.21 20.29 19.97 20.28 6,005,500 +0.01(+0.05%)
Sep 24, 2007 19.50 20.55 19.50 20.27 9,780,400 +0.69(+3.52%)
Sep 21, 2007 19.56 19.69 19.33 19.58 5,265,200 +0.25(+1.29%)
Sep 20, 2007 19.20 19.64 19.16 19.33 4,485,700 +0.08(+0.42%)
Sep 19, 2007 19.26 19.38 19.06 19.25 7,609,800 +0.24(+1.26%)
Sep 18, 2007 18.17 19.09 18.14 19.01 6,470,400 +0.84(+4.62%)
Sep 17, 2007 17.99 18.26 17.65 18.17 6,955,900 +0.02(+0.11%)
Sep 14, 2007 18.09 18.23 17.96 18.15 3,187,900 +0.06(+0.33%)
Sep 13, 2007 18.12 18.29 18.02 18.09 2,834,000 +0.04(+0.22%)
Sep 12, 2007 17.94 18.35 17.90 18.05 4,185,700 +0.02(+0.11%)
Sep 11, 2007 18.07 18.25 17.92 18.03 5,244,100 -0.04(-0.22%)
Sep 10, 2007 18.30 18.41 17.77 18.07 4,474,400 -0.22(-1.20%)
Sep 07, 2007 18.60 18.76 18.17 18.29 6,113,600 -0.61(-3.23%)
Sep 06, 2007 18.45 19.05 18.24 18.90 6,477,800 +0.46(+2.49%)
Sep 05, 2007 18.43 18.72 18.28 18.44 6,923,300 -0.07(-0.38%)
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.