AES Corp (NY: AES )

23.06 USD -0.39 (-1.66%)
Official Closing Price Updated: 4:10 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 11.18 11.25 11.11 11.11 4,224,447 -0.05(-0.45%)
Jun 29, 2017 11.25 11.31 11.11 11.16 5,909,312 -0.17(-1.50%)
Jun 28, 2017 11.54 11.60 11.27 11.33 6,527,694 -0.17(-1.48%)
Jun 27, 2017 11.65 11.72 11.50 11.50 4,684,257 -0.18(-1.54%)
Jun 26, 2017 11.63 11.84 11.63 11.68 5,189,431 +0.12(+1.04%)
Jun 23, 2017 11.60 11.70 11.49 11.56 6,861,276 -0.01(-0.09%)
Jun 22, 2017 11.65 11.70 11.48 11.57 4,758,583 -0.10(-0.86%)
Jun 21, 2017 11.93 11.94 11.64 11.67 2,671,311 -0.23(-1.93%)
Jun 20, 2017 11.89 11.91 11.78 11.90 2,304,956 -0.01(-0.08%)
Jun 19, 2017 11.93 11.97 11.86 11.91 2,658,987 -0.01(-0.08%)
Jun 16, 2017 11.94 11.98 11.86 11.92 7,206,402 +0.00(+0.00%)
Jun 15, 2017 11.82 12.04 11.76 11.92 5,362,684 +0.01(+0.08%)
Jun 14, 2017 11.97 12.05 11.88 11.91 4,336,776 -0.02(-0.17%)
Jun 13, 2017 11.71 11.96 11.67 11.93 4,702,860 +0.18(+1.53%)
Jun 12, 2017 11.73 11.83 11.65 11.75 4,502,532 +0.03(+0.26%)
Jun 09, 2017 11.53 11.72 11.53 11.72 2,672,428 +0.16(+1.38%)
Jun 08, 2017 11.60 11.43 11.56 3,953,968 -0.01(-0.09%)
Jun 07, 2017 11.92 11.92 11.55 11.57 5,520,727 -0.34(-2.85%)
Jun 06, 2017 11.80 11.99 11.65 11.91 7,884,821 +0.20(+1.71%)
Jun 05, 2017 11.87 11.94 11.71 11.71 3,925,411 -0.20(-1.68%)
Jun 02, 2017 11.99 12.00 11.82 11.91 5,061,575 -0.04(-0.33%)
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.