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 (%)
Aug 30, 2013 12.80 12.86 12.65 12.71 3,229,588 -0.07(-0.55%)
Aug 29, 2013 12.86 12.96 12.72 12.78 1,876,426 -0.08(-0.62%)
Aug 28, 2013 12.72 12.92 12.67 12.86 3,033,512 +0.13(+1.02%)
Aug 27, 2013 12.79 12.93 12.71 12.73 5,681,616 -0.22(-1.70%)
Aug 26, 2013 12.93 13.06 12.83 12.95 4,980,602 +0.04(+0.31%)
Aug 23, 2013 12.95 12.97 12.79 12.91 2,044,564 +0.03(+0.23%)
Aug 22, 2013 12.65 12.94 12.60 12.88 3,459,084 +0.26(+2.06%)
Aug 21, 2013 12.65 12.72 12.52 12.62 3,534,608 -0.07(-0.55%)
Aug 20, 2013 12.53 12.72 12.39 12.69 3,752,194 +0.20(+1.60%)
Aug 19, 2013 12.59 12.64 12.38 12.49 4,373,287 -0.17(-1.34%)
Aug 16, 2013 12.78 12.78 12.55 12.66 2,732,973 -0.15(-1.17%)
Aug 15, 2013 12.90 12.94 12.74 12.81 3,609,582 -0.18(-1.39%)
Aug 14, 2013 12.95 13.07 12.87 12.99 3,423,999 +0.02(+0.15%)
Aug 13, 2013 13.11 13.11 12.89 12.97 4,478,778 -0.11(-0.84%)
Aug 12, 2013 13.06 13.12 13.00 13.08 3,165,788 -0.01(-0.08%)
Aug 09, 2013 13.11 13.33 13.08 13.09 3,605,600 -0.04(-0.30%)
Aug 08, 2013 12.89 13.38 12.78 13.13 5,696,726 +0.26(+2.02%)
Aug 07, 2013 12.68 12.88 12.59 12.87 4,556,687 +0.11(+0.86%)
Aug 06, 2013 12.70 12.82 12.65 12.76 5,918,699 -0.02(-0.16%)
Aug 05, 2013 12.57 12.82 12.53 12.78 4,252,398 +0.12(+0.95%)
Aug 02, 2013 12.66 12.70 12.49 12.66 2,717,948 +0.00(+0.00%)
Aug 01, 2013 12.53 12.70 12.40 12.66 3,259,619 +0.22(+1.77%)
Jul 31, 2013 12.35 12.59 12.24 12.44 4,778,427 +0.06(+0.48%)
Jul 30, 2013 12.45 12.48 12.34 12.38 3,755,322 -0.02(-0.16%)
Jul 29, 2013 12.47 12.54 12.39 12.40 2,804,884 -0.08(-0.64%)
Jul 26, 2013 12.38 12.49 12.32 12.48 2,518,851 +0.03(+0.24%)
Jul 25, 2013 12.37 12.47 12.25 12.45 3,675,121 +0.03(+0.24%)
Jul 24, 2013 12.72 12.72 12.32 12.42 2,570,001 -0.34(-2.66%)
Jul 23, 2013 12.68 12.82 12.55 12.76 2,056,455 +0.08(+0.63%)
Jul 22, 2013 12.81 12.83 12.66 12.68 2,993,569 -0.15(-1.17%)
Jul 19, 2013 12.73 12.90 12.71 12.83 3,721,596 +0.08(+0.63%)
Jul 18, 2013 12.74 12.83 12.72 12.75 3,592,763 +0.02(+0.12%)
Jul 17, 2013 12.86 12.90 12.67 12.73 2,672,581 -0.04(-0.27%)
Jul 16, 2013 12.84 12.89 12.72 12.77 3,469,546 -0.10(-0.78%)
Jul 15, 2013 12.60 12.90 12.57 12.87 3,748,352 +0.27(+2.14%)
Jul 12, 2013 12.50 12.62 12.45 12.60 3,330,743 +0.07(+0.56%)
Jul 11, 2013 12.41 12.54 12.39 12.53 4,191,129 +0.27(+2.20%)
Jul 10, 2013 12.01 12.28 11.98 12.26 6,342,124 +0.23(+1.91%)
Jul 09, 2013 11.98 12.06 11.92 12.03 5,251,983 +0.11(+0.92%)
Jul 08, 2013 11.89 12.01 11.88 11.92 4,803,857 +0.06(+0.51%)
Jul 05, 2013 11.87 11.91 11.72 11.86 3,704,275 +0.03(+0.25%)
Jul 03, 2013 11.70 11.97 11.62 11.83 2,870,240 +0.02(+0.17%)
Jul 02, 2013 11.90 12.04 11.77 11.81 5,971,920 -0.09(-0.76%)
Jul 01, 2013 12.11 12.11 11.85 11.90 5,311,717 -0.09(-0.75%)
Jun 28, 2013 11.98 12.11 11.87 11.99 7,136,716 +0.03(+0.25%)
Jun 27, 2013 11.97 12.10 11.90 11.96 7,370,668 +0.05(+0.42%)
Jun 26, 2013 11.75 11.97 11.71 11.91 5,247,764 +0.24(+2.06%)
Jun 25, 2013 11.51 11.78 11.40 11.67 6,116,856 +0.26(+2.28%)
Jun 24, 2013 11.38 11.59 11.24 11.41 5,858,145 -0.07(-0.61%)
Jun 21, 2013 11.51 11.61 11.17 11.48 7,726,715 +0.05(+0.44%)
Jun 20, 2013 11.63 11.74 11.38 11.43 7,258,249 -0.25(-2.14%)
Jun 19, 2013 12.13 12.17 11.68 11.68 7,135,309 -0.49(-4.03%)
Jun 18, 2013 12.28 12.30 12.14 12.17 7,076,017 -0.08(-0.65%)
Jun 17, 2013 12.42 12.48 12.18 12.25 4,514,286 -0.11(-0.89%)
Jun 14, 2013 12.41 12.50 12.29 12.36 2,304,357 -0.03(-0.24%)
Jun 13, 2013 12.17 12.41 12.12 12.39 3,174,968 +0.21(+1.72%)
Jun 12, 2013 12.40 12.43 12.10 12.18 3,640,736 -0.13(-1.06%)
Jun 11, 2013 12.16 12.39 12.06 12.31 4,736,466 +0.05(+0.41%)
Jun 10, 2013 12.51 12.55 12.24 12.26 3,919,043 -0.25(-2.00%)
Jun 07, 2013 12.32 12.61 12.28 12.51 4,139,642 +0.23(+1.87%)
Jun 06, 2013 12.06 12.33 12.02 12.28 5,947,758 +0.21(+1.74%)
Jun 05, 2013 12.21 12.25 12.02 12.07 4,876,903 -0.21(-1.71%)
Jun 04, 2013 12.31 12.38 12.18 12.28 6,288,890 -0.01(-0.08%)
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.