AES Corp (NY: AES )

24.41 USD +0.13 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 14.45 14.51 14.51 14.51 2,330,800 +0.05(+0.35%)
Dec 30, 2013 14.48 14.52 14.28 14.46 4,131,762 +0.01(+0.07%)
Dec 27, 2013 14.51 14.60 14.36 14.45 2,515,092 -0.01(-0.07%)
Dec 26, 2013 14.47 14.64 14.45 14.46 2,877,812 -0.01(-0.07%)
Dec 24, 2013 14.36 14.53 14.23 14.47 1,851,881 +0.08(+0.56%)
Dec 23, 2013 14.37 14.49 14.34 14.39 4,802,964 +0.07(+0.49%)
Dec 20, 2013 14.17 14.41 14.14 14.32 9,718,660 +0.20(+1.42%)
Dec 19, 2013 14.14 14.24 14.03 14.12 5,860,739 -0.09(-0.63%)
Dec 18, 2013 14.05 14.27 13.81 14.21 7,681,118 +0.27(+1.94%)
Dec 17, 2013 13.95 14.06 13.84 13.94 6,803,387 -0.02(-0.14%)
Dec 16, 2013 13.82 14.11 13.75 13.96 9,762,634 +0.28(+2.05%)
Dec 13, 2013 13.54 13.95 13.49 13.68 37,696,948 -0.17(-1.23%)
Dec 12, 2013 14.32 14.27 13.77 13.85 14,061,623 -0.47(-3.28%)
Dec 11, 2013 14.46 14.57 14.28 14.32 5,383,056 -0.17(-1.17%)
Dec 10, 2013 14.71 14.75 14.44 14.49 5,184,841 -0.22(-1.50%)
Dec 09, 2013 15.05 15.06 14.67 14.71 4,751,094 -0.31(-2.06%)
Dec 06, 2013 14.88 15.14 14.78 15.02 7,457,258 +0.28(+1.90%)
Dec 05, 2013 15.26 15.29 14.68 14.74 11,044,083 -0.57(-3.72%)
Dec 04, 2013 14.83 15.54 14.73 15.31 13,164,773 +0.43(+2.89%)
Dec 03, 2013 14.41 14.89 14.47 14.88 7,905,653 +0.41(+2.83%)
Dec 02, 2013 14.57 14.70 14.45 14.47 3,855,946 -0.10(-0.69%)
Nov 29, 2013 14.45 14.66 14.40 14.57 2,144,890 +0.10(+0.69%)
Nov 27, 2013 14.50 14.55 14.31 14.47 3,496,620 +0.04(+0.28%)
Nov 26, 2013 14.50 14.55 14.28 14.43 3,773,976 -0.10(-0.69%)
Nov 25, 2013 14.67 14.73 14.50 14.53 3,494,531 -0.09(-0.62%)
Nov 22, 2013 14.60 14.73 14.54 14.62 3,777,081 -0.01(-0.07%)
Nov 21, 2013 14.70 14.77 14.60 14.63 3,720,302 +0.04(+0.27%)
Nov 20, 2013 14.75 14.83 14.57 14.59 4,933,706 -0.11(-0.75%)
Nov 19, 2013 14.97 15.03 14.65 14.70 7,229,035 -0.26(-1.74%)
Nov 18, 2013 15.28 15.30 14.94 14.96 5,588,004 -0.32(-2.09%)
Nov 15, 2013 15.17 15.30 15.01 15.28 6,125,666 +0.08(+0.53%)
Nov 14, 2013 15.16 15.25 15.01 15.20 7,375,375 +0.09(+0.60%)
Nov 13, 2013 14.78 15.12 14.65 15.11 7,122,333 +0.25(+1.68%)
Nov 12, 2013 14.53 14.93 14.51 14.86 11,397,759 +0.30(+2.06%)
Nov 11, 2013 14.19 14.56 14.15 14.56 6,251,629 +0.35(+2.46%)
Nov 08, 2013 13.74 14.24 13.61 14.21 6,265,772 +0.51(+3.72%)
Nov 07, 2013 14.09 14.36 13.62 13.70 6,617,149 -0.35(-2.49%)
Nov 06, 2013 13.96 14.09 13.93 14.05 3,828,464 +0.09(+0.64%)
Nov 05, 2013 14.04 14.09 13.93 13.96 4,561,380 -0.16(-1.13%)
Nov 04, 2013 14.05 14.20 13.94 14.12 6,881,719 +0.13(+0.93%)
Nov 01, 2013 14.08 14.17 13.92 13.99 5,283,554 -0.10(-0.71%)
Oct 31, 2013 14.22 14.29 13.96 14.09 4,648,346 -0.15(-1.05%)
Oct 30, 2013 14.33 14.49 14.13 14.24 3,010,246 -0.06(-0.42%)
Oct 29, 2013 14.39 14.46 14.27 14.30 2,169,311 -0.05(-0.35%)
Oct 28, 2013 14.31 14.40 14.21 14.35 4,282,962 +0.04(+0.28%)
Oct 25, 2013 14.10 14.34 14.03 14.31 2,466,014 +0.24(+1.71%)
Oct 24, 2013 14.07 14.19 13.96 14.07 3,740,404 +0.02(+0.14%)
Oct 23, 2013 14.26 14.36 14.01 14.05 4,324,181 -0.25(-1.75%)
Oct 22, 2013 14.28 14.42 14.25 14.30 4,098,146 +0.08(+0.56%)
Oct 21, 2013 14.19 14.37 14.14 14.22 3,700,380 +0.01(+0.07%)
Oct 18, 2013 14.10 14.32 14.04 14.21 3,790,160 +0.15(+1.07%)
Oct 17, 2013 13.73 14.21 13.68 14.06 6,067,912 +0.31(+2.25%)
Oct 16, 2013 13.61 13.79 13.57 13.75 3,028,292 +0.21(+1.55%)
Oct 15, 2013 13.74 13.81 13.51 13.54 2,888,152 -0.27(-1.96%)
Oct 14, 2013 13.63 13.82 13.46 13.81 3,896,285 +0.12(+0.88%)
Oct 11, 2013 13.56 13.73 13.50 13.69 2,375,347 +0.14(+1.03%)
Oct 10, 2013 13.31 13.57 13.21 13.55 4,400,219 +0.33(+2.50%)
Oct 09, 2013 13.32 13.37 13.19 13.22 4,135,661 -0.08(-0.60%)
Oct 08, 2013 13.37 13.58 13.27 13.30 3,388,346 +0.01(+0.08%)
Oct 07, 2013 13.29 13.38 13.25 13.29 2,675,637 -0.09(-0.67%)
Oct 04, 2013 13.27 13.47 13.20 13.38 2,664,869 +0.13(+0.98%)
Oct 03, 2013 13.31 13.34 13.16 13.25 2,856,870 -0.10(-0.75%)
Oct 02, 2013 13.35 13.41 13.22 13.35 3,221,119 -0.03(-0.22%)
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.