AES Corp (NY: AES )

23.62 USD -0.21 (-0.88%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 11.12 11.23 10.99 11.09 6,156,066 -0.02(-0.18%)
May 27, 2016 10.90 11.11 11.11 11.11 3,013,800 +0.22(+2.02%)
May 26, 2016 10.99 11.03 10.88 10.89 4,934,040 -0.08(-0.73%)
May 25, 2016 10.89 11.07 10.82 10.97 3,651,832 +0.06(+0.55%)
May 24, 2016 10.82 10.94 10.76 10.91 3,485,841 +0.17(+1.58%)
May 23, 2016 10.86 10.89 10.73 10.74 2,852,103 -0.15(-1.38%)
May 20, 2016 10.76 10.90 10.73 10.89 2,864,840 +0.15(+1.40%)
May 19, 2016 10.65 10.77 10.49 10.74 7,749,561 +0.01(+0.09%)
May 18, 2016 10.97 11.07 10.68 10.73 4,433,992 -0.29(-2.63%)
May 17, 2016 11.08 11.15 10.94 11.02 3,695,598 -0.09(-0.81%)
May 16, 2016 11.18 11.24 11.10 11.11 3,072,802 -0.05(-0.45%)
May 13, 2016 11.23 11.26 11.07 11.16 3,384,764 -0.11(-0.98%)
May 12, 2016 11.39 11.44 11.21 11.27 3,482,296 -0.05(-0.44%)
May 11, 2016 11.41 11.47 11.24 11.32 4,283,656 -0.13(-1.14%)
May 10, 2016 11.20 11.49 11.13 11.45 3,476,509 +0.29(+2.60%)
May 09, 2016 10.95 11.24 10.80 11.16 4,775,367 +0.08(+0.72%)
May 06, 2016 11.03 11.11 10.95 11.08 3,152,926 +0.01(+0.09%)
May 05, 2016 11.24 11.27 11.01 11.07 3,350,183 -0.09(-0.81%)
May 04, 2016 11.08 11.22 11.03 11.16 4,180,296 +0.03(+0.27%)
May 03, 2016 11.20 11.24 10.95 11.13 4,572,123 -0.17(-1.50%)
May 02, 2016 11.15 11.37 11.12 11.30 3,722,711 +0.14(+1.25%)
Apr 29, 2016 11.12 11.17 10.92 11.16 4,692,204 +0.04(+0.36%)
Apr 28, 2016 11.20 11.31 11.06 11.12 4,888,655 -0.26(-2.28%)
Apr 27, 2016 11.24 11.48 11.13 11.38 3,914,830 +0.17(+1.52%)
Apr 26, 2016 11.02 11.21 11.02 11.21 3,576,917 +0.21(+1.91%)
Apr 25, 2016 11.17 11.21 10.99 11.00 3,371,969 -0.18(-1.61%)
Apr 22, 2016 11.15 11.30 11.07 11.18 2,706,852 +0.07(+0.63%)
Apr 21, 2016 11.27 11.34 11.06 11.11 3,405,591 -0.16(-1.42%)
Apr 20, 2016 11.50 11.53 11.25 11.27 2,991,370 -0.23(-2.00%)
Apr 19, 2016 11.37 11.54 11.36 11.50 3,985,255 +0.19(+1.68%)
Apr 18, 2016 11.25 11.36 11.06 11.31 3,226,833 +0.06(+0.53%)
Apr 15, 2016 11.23 11.33 11.21 11.25 3,402,270 +0.01(+0.09%)
Apr 14, 2016 11.22 11.34 11.20 11.24 2,510,960 +0.01(+0.09%)
Apr 13, 2016 11.22 11.29 11.10 11.23 4,542,875 +0.07(+0.63%)
Apr 12, 2016 11.06 11.19 11.01 11.16 3,976,280 +0.14(+1.27%)
Apr 11, 2016 11.01 11.14 10.96 11.02 4,628,527 +0.06(+0.55%)
Apr 08, 2016 10.91 11.15 10.91 10.96 4,505,443 +0.10(+0.92%)
Apr 07, 2016 11.00 11.16 10.79 10.86 7,210,535 -0.22(-1.99%)
Apr 06, 2016 11.07 11.12 10.94 11.08 6,786,503 +0.01(+0.09%)
Apr 05, 2016 11.27 11.32 11.06 11.07 9,099,741 -0.29(-2.55%)
Apr 04, 2016 11.56 11.65 11.31 11.36 5,432,728 -0.21(-1.82%)
Apr 01, 2016 11.68 11.69 11.41 11.57 8,260,718 -0.23(-1.95%)
Mar 31, 2016 11.62 11.80 11.57 11.80 5,656,000 +0.18(+1.55%)
Mar 30, 2016 11.73 11.78 11.60 11.62 3,254,503 -0.03(-0.26%)
Mar 29, 2016 11.38 11.66 11.35 11.65 4,601,048 +0.24(+2.10%)
Mar 28, 2016 11.61 11.63 11.42 11.41 6,334,973 -0.16(-1.38%)
Mar 24, 2016 11.24 11.57 11.57 11.57 7,712,200 +0.27(+2.39%)
Mar 23, 2016 11.58 11.58 11.28 11.30 5,362,002 -0.24(-2.08%)
Mar 22, 2016 11.50 11.65 11.40 11.54 6,774,410 +0.00(+0.00%)
Mar 21, 2016 11.60 11.64 11.51 11.54 6,269,886 -0.08(-0.69%)
Mar 18, 2016 11.53 11.70 11.53 11.62 8,059,793 +0.09(+0.78%)
Mar 17, 2016 11.37 11.57 11.28 11.53 6,899,458 +0.14(+1.23%)
Mar 16, 2016 10.93 11.41 10.91 11.39 8,630,453 +0.42(+3.83%)
Mar 15, 2016 10.89 11.00 10.85 10.97 6,634,454 +0.01(+0.09%)
Mar 14, 2016 10.87 11.01 10.81 10.96 4,161,988 +0.05(+0.46%)
Mar 11, 2016 10.94 11.01 10.83 10.91 4,683,320 +0.10(+0.93%)
Mar 10, 2016 10.50 10.81 10.43 10.81 4,153,639 +0.31(+2.95%)
Mar 09, 2016 10.69 10.79 10.47 10.50 9,489,468 -0.12(-1.13%)
Mar 08, 2016 10.85 10.87 10.58 10.62 6,293,471 -0.27(-2.48%)
Mar 07, 2016 10.74 10.99 10.68 10.89 6,156,045 +0.10(+0.93%)
Mar 04, 2016 10.43 10.82 10.27 10.79 6,368,493 +0.34(+3.25%)
Mar 03, 2016 10.29 10.46 10.09 10.45 4,893,363 +0.17(+1.65%)
Mar 02, 2016 10.06 10.29 9.940 10.28 4,193,632 +0.16(+1.58%)
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.