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 (%)
Sep 30, 2013 13.39 13.43 13.24 13.29 3,763,548 -0.18(-1.34%)
Sep 27, 2013 13.56 13.62 13.37 13.47 2,779,858 -0.12(-0.88%)
Sep 26, 2013 13.52 13.65 13.49 13.59 2,687,115 +0.08(+0.59%)
Sep 25, 2013 13.54 13.66 13.28 13.51 3,443,754 -0.01(-0.07%)
Sep 24, 2013 13.53 13.60 13.42 13.52 4,618,689 +0.01(+0.07%)
Sep 23, 2013 13.31 13.58 13.31 13.51 5,123,191 +0.13(+0.97%)
Sep 20, 2013 13.58 13.60 13.35 13.38 4,253,696 -0.21(-1.55%)
Sep 19, 2013 13.70 13.77 13.51 13.59 2,630,227 -0.06(-0.45%)
Sep 18, 2013 13.29 13.75 13.21 13.65 4,663,080 +0.33(+2.48%)
Sep 17, 2013 13.38 13.46 13.30 13.32 5,703,647 -0.03(-0.22%)
Sep 16, 2013 13.47 13.55 13.31 13.35 4,868,749 +0.08(+0.60%)
Sep 13, 2013 13.37 13.44 13.23 13.27 3,764,244 -0.11(-0.82%)
Sep 12, 2013 13.46 13.49 13.28 13.38 3,655,313 -0.05(-0.37%)
Sep 11, 2013 13.58 13.58 13.37 13.43 4,037,044 -0.14(-1.03%)
Sep 10, 2013 13.39 13.57 13.35 13.57 5,780,492 +0.28(+2.11%)
Sep 09, 2013 13.10 13.32 13.08 13.29 4,120,537 +0.20(+1.53%)
Sep 06, 2013 12.75 13.36 12.75 13.09 10,308,759 +0.38(+2.99%)
Sep 05, 2013 12.59 12.73 12.59 12.71 2,365,178 +0.07(+0.55%)
Sep 04, 2013 12.72 12.75 12.55 12.64 2,556,286 -0.06(-0.47%)
Sep 03, 2013 12.87 12.94 12.64 12.70 3,400,240 -0.01(-0.08%)
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%)
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.