AES Corp (NY: AES )

24.16 USD +0.30 (+1.28%)
Streaming Delayed Price Updated: 11:12 AM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 18.10 18.50 18.06 18.40 5,020,400 +0.45(+2.51%)
May 30, 2006 17.88 18.17 17.77 17.95 1,568,700 -0.05(-0.28%)
May 26, 2006 17.88 18.08 17.86 18.00 1,723,000 +0.20(+1.12%)
May 25, 2006 17.79 17.83 17.51 17.80 2,786,700 +0.16(+0.91%)
May 24, 2006 17.74 18.03 17.43 17.64 2,405,600 -0.17(-0.95%)
May 23, 2006 18.03 18.28 17.70 17.81 3,411,000 -0.22(-1.22%)
May 22, 2006 17.87 18.30 17.87 18.03 3,812,700 +0.18(+1.01%)
May 19, 2006 18.30 18.42 17.67 17.85 4,174,800 -0.21(-1.16%)
May 18, 2006 18.00 18.32 17.98 18.06 2,409,200 +0.11(+0.61%)
May 17, 2006 18.03 18.21 17.56 17.95 3,181,400 -0.22(-1.21%)
May 16, 2006 18.25 18.50 18.13 18.17 3,087,300 -0.08(-0.44%)
May 15, 2006 18.25 18.29 18.01 18.25 2,976,200 +0.07(+0.39%)
May 12, 2006 18.20 18.25 18.05 18.18 6,104,600 +0.55(+3.12%)
May 11, 2006 17.65 17.70 17.30 17.63 2,101,200 -0.13(-0.73%)
May 10, 2006 17.73 17.84 17.59 17.76 2,046,100 -0.02(-0.11%)
May 09, 2006 17.61 17.86 17.50 17.78 2,943,700 +0.03(+0.17%)
May 08, 2006 17.75 18.07 17.35 17.75 6,629,700 +0.42(+2.42%)
May 05, 2006 16.80 17.41 16.79 17.33 3,448,900 +0.74(+4.46%)
May 04, 2006 16.66 16.87 16.52 16.59 1,675,900 +0.00(+0.00%)
May 03, 2006 16.65 16.78 16.50 16.59 2,617,200 -0.10(-0.60%)
May 02, 2006 16.92 16.92 16.52 16.69 2,276,800 -0.12(-0.71%)
May 01, 2006 16.99 17.07 16.64 16.81 2,808,800 -0.16(-0.94%)
Apr 28, 2006 16.60 17.00 16.51 16.97 2,895,800 +0.34(+2.04%)
Apr 27, 2006 16.47 16.70 16.30 16.63 1,765,600 +0.22(+1.34%)
Apr 26, 2006 16.60 16.70 16.30 16.41 1,403,700 -0.18(-1.08%)
Apr 25, 2006 16.70 16.72 16.47 16.59 1,311,200 -0.11(-0.66%)
Apr 24, 2006 16.65 16.79 16.45 16.70 984,300 +0.10(+0.60%)
Apr 21, 2006 16.71 16.93 16.44 16.60 1,219,300 -0.12(-0.72%)
Apr 20, 2006 16.49 16.89 16.43 16.72 1,113,300 +0.12(+0.72%)
Apr 19, 2006 16.87 16.96 16.50 16.60 2,684,200 -0.29(-1.72%)
Apr 18, 2006 16.87 17.03 16.73 16.89 2,940,200 +0.12(+0.72%)
Apr 17, 2006 16.56 16.79 16.56 16.77 1,662,300 +0.14(+0.84%)
Apr 13, 2006 16.40 16.63 16.33 16.63 1,892,800 +0.23(+1.40%)
Apr 12, 2006 16.58 16.60 16.25 16.40 2,173,400 -0.26(-1.56%)
Apr 11, 2006 16.93 16.97 16.54 16.66 2,946,500 -0.17(-1.01%)
Apr 10, 2006 16.80 17.11 16.60 16.83 2,932,500 +0.40(+2.43%)
Apr 07, 2006 16.75 16.83 16.15 16.43 2,936,200 -0.41(-2.43%)
Apr 06, 2006 16.95 17.02 16.65 16.84 1,621,500 -0.16(-0.94%)
Apr 05, 2006 17.20 17.34 16.88 17.00 2,232,000 -0.13(-0.76%)
Apr 04, 2006 17.11 17.40 16.81 17.13 3,806,800 +0.45(+2.70%)
Apr 03, 2006 17.10 17.11 16.60 16.68 2,029,500 -0.38(-2.23%)
Mar 31, 2006 16.87 17.11 16.77 17.06 1,946,000 +0.14(+0.83%)
Mar 30, 2006 16.86 17.15 16.86 16.92 1,272,400 -0.04(-0.24%)
Mar 29, 2006 16.79 17.18 16.71 16.96 1,034,100 +0.14(+0.83%)
Mar 28, 2006 16.93 17.00 16.66 16.82 1,402,000 -0.11(-0.65%)
Mar 27, 2006 16.81 16.93 16.65 16.93 1,348,000 +0.07(+0.42%)
Mar 24, 2006 17.02 17.11 16.82 16.86 852,900 -0.16(-0.94%)
Mar 23, 2006 16.96 17.10 16.85 17.02 1,034,400 -0.03(-0.18%)
Mar 22, 2006 16.51 17.10 16.51 17.05 1,601,600 +0.11(+0.65%)
Mar 21, 2006 17.11 17.26 16.87 16.94 2,004,000 -0.20(-1.17%)
Mar 20, 2006 17.62 17.62 17.08 17.14 2,024,200 -0.43(-2.45%)
Mar 17, 2006 17.66 17.66 17.42 17.57 3,484,400 -0.01(-0.06%)
Mar 16, 2006 17.36 17.60 17.31 17.58 1,948,300 +0.32(+1.85%)
Mar 15, 2006 16.94 17.39 16.93 17.26 2,267,400 +0.27(+1.59%)
Mar 14, 2006 17.02 17.12 16.90 16.99 1,681,100 -0.09(-0.53%)
Mar 13, 2006 17.24 17.28 17.00 17.08 1,384,400 -0.14(-0.81%)
Mar 10, 2006 17.24 17.30 17.00 17.22 1,460,700 -0.07(-0.40%)
Mar 09, 2006 17.11 17.40 16.99 17.29 1,722,100 +0.19(+1.11%)
Mar 08, 2006 17.16 17.25 16.85 17.10 1,539,500 -0.03(-0.18%)
Mar 07, 2006 16.92 17.23 16.92 17.13 1,563,700 +0.14(+0.82%)
Mar 06, 2006 17.39 17.40 16.79 16.99 1,173,000 -0.32(-1.85%)
Mar 03, 2006 17.14 17.43 17.09 17.31 1,420,000 +0.17(+0.99%)
Mar 02, 2006 17.25 17.39 17.04 17.14 1,770,100 -0.36(-2.06%)
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.