AES Corp (NY: AES )

24.94 USD +0.15 (+0.61%)
Streaming Delayed Price Updated: 2:19 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 11.73 11.79 11.58 11.68 6,780,039 -0.02(-0.17%)
May 30, 2017 11.76 11.79 11.68 11.70 2,884,029 -0.09(-0.76%)
May 26, 2017 11.76 11.85 11.68 11.79 2,565,130 +0.01(+0.08%)
May 25, 2017 11.71 11.81 11.67 11.78 4,913,113 +0.03(+0.26%)
May 24, 2017 11.36 11.83 11.36 11.75 8,927,553 +0.38(+3.34%)
May 23, 2017 11.38 11.55 11.35 11.37 3,695,618 +0.01(+0.09%)
May 22, 2017 11.17 11.38 11.15 11.36 5,721,933 +0.16(+1.43%)
May 19, 2017 11.22 11.24 11.08 11.20 6,100,490 +0.02(+0.18%)
May 18, 2017 11.30 11.33 10.98 11.18 6,620,094 -0.15(-1.32%)
May 17, 2017 11.32 11.42 11.25 11.33 3,927,704 +0.01(+0.09%)
May 16, 2017 11.43 11.51 11.31 11.32 4,295,886 -0.08(-0.70%)
May 15, 2017 11.34 11.45 11.31 11.40 3,727,417 +0.07(+0.62%)
May 12, 2017 11.50 11.51 11.28 11.33 3,927,688 -0.14(-1.22%)
May 11, 2017 11.57 11.60 11.45 11.47 6,102,221 -0.10(-0.86%)
May 10, 2017 11.34 11.70 11.29 11.57 7,413,268 +0.23(+2.03%)
May 09, 2017 11.26 11.47 11.23 11.34 5,450,403 +0.03(+0.27%)
May 08, 2017 11.08 11.37 10.95 11.31 7,730,596 -0.01(-0.09%)
May 05, 2017 11.14 11.33 11.06 11.32 3,918,933 +0.23(+2.07%)
May 04, 2017 11.17 11.22 11.04 11.09 5,737,864 -0.10(-0.89%)
May 03, 2017 11.27 11.30 11.18 11.19 5,099,436 -0.11(-0.97%)
May 02, 2017 11.33 11.34 11.24 11.30 3,563,377 -0.01(-0.09%)
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.