AES Corp (NY: AES )

24.31 USD +0.31 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 13.94 14.11 13.79 14.10 7,938,082 +0.14(+1.00%)
May 29, 2014 13.86 13.96 13.80 13.96 7,452,370 +0.09(+0.65%)
May 28, 2014 13.76 13.91 13.63 13.87 4,513,117 +0.10(+0.73%)
May 27, 2014 13.80 13.88 13.72 13.77 4,676,469 +0.16(+1.18%)
May 23, 2014 13.71 13.61 13.61 13.61 5,683,500 -0.03(-0.25%)
May 22, 2014 13.56 13.76 13.42 13.64 8,937,181 +0.06(+0.47%)
May 21, 2014 13.84 13.94 13.55 13.58 9,295,660 -0.25(-1.81%)
May 20, 2014 13.98 14.04 13.77 13.83 3,368,006 -0.17(-1.21%)
May 19, 2014 14.16 14.20 13.92 14.00 4,078,112 -0.22(-1.55%)
May 16, 2014 14.22 14.30 14.08 14.22 3,805,990 +0.02(+0.14%)
May 15, 2014 14.18 14.24 14.08 14.20 3,564,887 +0.02(+0.14%)
May 14, 2014 14.12 14.31 14.06 14.18 3,653,181 +0.09(+0.64%)
May 13, 2014 14.06 14.16 14.00 14.09 2,415,238 +0.08(+0.57%)
May 12, 2014 14.08 14.17 13.95 14.01 3,564,067 -0.03(-0.21%)
May 09, 2014 14.05 14.26 13.95 14.04 4,777,409 -0.04(-0.28%)
May 08, 2014 14.00 14.43 13.94 14.08 8,089,125 -0.39(-2.70%)
May 07, 2014 14.25 14.48 14.22 14.47 4,398,430 +0.28(+1.97%)
May 06, 2014 14.29 14.35 14.17 14.19 4,281,171 -0.10(-0.70%)
May 05, 2014 14.29 14.32 14.18 14.29 3,291,914 -0.04(-0.28%)
May 02, 2014 14.69 14.70 14.30 14.33 3,412,001 -0.40(-2.72%)
May 01, 2014 14.46 14.77 14.42 14.73 4,599,294 +0.28(+1.94%)
Apr 30, 2014 14.33 14.47 14.20 14.45 5,784,952 +0.13(+0.91%)
Apr 29, 2014 14.36 14.42 14.11 14.32 5,541,813 -0.03(-0.21%)
Apr 28, 2014 14.51 14.54 14.32 14.35 6,122,205 -0.09(-0.62%)
Apr 25, 2014 14.51 14.57 14.33 14.44 4,162,674 -0.07(-0.48%)
Apr 24, 2014 14.33 14.60 14.27 14.51 4,101,326 +0.23(+1.61%)
Apr 23, 2014 14.18 14.39 14.17 14.28 3,170,830 +0.14(+0.99%)
Apr 22, 2014 14.14 14.19 14.01 14.14 5,323,746 +0.00(+0.00%)
Apr 21, 2014 14.29 14.36 14.09 14.14 3,692,360 -0.12(-0.84%)
Apr 17, 2014 14.33 14.26 14.26 14.26 2,902,500 -0.09(-0.63%)
Apr 16, 2014 14.41 14.45 14.17 14.35 5,563,492 +0.02(+0.14%)
Apr 15, 2014 14.31 14.45 14.14 14.33 4,484,947 +0.02(+0.14%)
Apr 14, 2014 14.22 14.38 14.13 14.31 3,608,336 +0.16(+1.13%)
Apr 11, 2014 14.38 14.46 14.12 14.15 5,218,358 -0.28(-1.94%)
Apr 10, 2014 14.30 14.58 14.29 14.43 5,899,452 +0.13(+0.91%)
Apr 09, 2014 14.39 14.50 14.18 14.30 8,194,826 -0.08(-0.56%)
Apr 08, 2014 14.17 14.50 14.10 14.38 3,593,109 +0.19(+1.34%)
Apr 07, 2014 14.32 14.42 14.18 14.19 4,951,602 -0.14(-0.98%)
Apr 04, 2014 14.35 14.64 14.29 14.33 7,403,745 +0.08(+0.56%)
Apr 03, 2014 14.29 14.41 14.22 14.25 3,817,234 +0.00(+0.00%)
Apr 02, 2014 14.33 14.46 14.22 14.25 5,591,510 -0.06(-0.42%)
Apr 01, 2014 14.33 14.38 14.23 14.31 4,790,721 +0.03(+0.21%)
Mar 31, 2014 14.40 14.44 14.18 14.28 6,983,281 -0.01(-0.07%)
Mar 28, 2014 14.10 14.31 14.07 14.29 5,876,034 +0.27(+1.93%)
Mar 27, 2014 13.76 14.06 13.75 14.02 4,526,864 +0.29(+2.11%)
Mar 26, 2014 13.97 14.03 13.72 13.73 4,097,950 -0.20(-1.44%)
Mar 25, 2014 13.91 13.99 13.84 13.93 3,997,914 +0.06(+0.43%)
Mar 24, 2014 13.94 14.03 13.75 13.87 4,508,759 -0.02(-0.14%)
Mar 21, 2014 14.13 14.17 13.88 13.89 6,004,511 -0.08(-0.57%)
Mar 20, 2014 13.82 14.00 13.70 13.97 4,091,960 +0.14(+1.01%)
Mar 19, 2014 14.06 14.12 13.77 13.83 4,115,485 -0.19(-1.36%)
Mar 18, 2014 13.94 14.09 13.93 14.02 3,003,604 +0.11(+0.79%)
Mar 17, 2014 13.85 13.99 13.79 13.91 2,971,359 +0.10(+0.72%)
Mar 14, 2014 13.80 13.98 13.79 13.81 3,308,431 -0.03(-0.22%)
Mar 13, 2014 13.84 13.94 13.78 13.84 3,937,780 +0.00(+0.00%)
Mar 12, 2014 13.54 13.85 13.53 13.84 3,456,290 +0.23(+1.69%)
Mar 11, 2014 13.85 13.87 13.54 13.61 5,951,736 -0.23(-1.66%)
Mar 10, 2014 14.03 14.03 13.84 13.84 5,844,276 -0.21(-1.49%)
Mar 07, 2014 13.99 14.06 13.86 14.05 6,189,757 +0.06(+0.43%)
Mar 06, 2014 14.04 14.14 13.91 13.99 5,778,843 -0.05(-0.36%)
Mar 05, 2014 13.91 14.05 13.88 14.04 4,705,640 +0.09(+0.65%)
Mar 04, 2014 13.90 14.09 13.88 13.95 5,669,372 +0.09(+0.65%)
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.