AES Corp (NY: AES )

25.17 USD +0.24 (+0.96%)
Official Closing Price Updated: 4:10 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 12.81 12.83 12.30 12.49 8,118,000 -0.40(-3.10%)
May 28, 2020 12.94 13.14 12.62 12.89 8,437,539 +0.12(+0.94%)
May 27, 2020 13.15 13.23 12.57 12.77 7,715,770 -0.11(-0.85%)
May 26, 2020 12.83 13.17 12.74 12.88 5,538,076 +0.64(+5.23%)
May 22, 2020 12.30 12.34 11.96 12.24 5,943,600 -0.07(-0.57%)
May 21, 2020 12.90 13.00 12.29 12.31 7,769,073 -0.66(-5.09%)
May 20, 2020 13.09 13.29 12.90 12.97 5,266,558 +0.16(+1.25%)
May 19, 2020 13.15 13.26 12.81 12.81 5,433,349 -0.23(-1.76%)
May 18, 2020 12.22 13.13 12.20 13.04 5,725,312 +1.29(+10.98%)
May 15, 2020 11.72 11.83 11.56 11.75 7,670,000 -0.07(-0.59%)
May 14, 2020 11.43 11.82 11.00 11.82 7,523,116 +0.21(+1.81%)
May 13, 2020 12.36 12.39 11.51 11.61 9,045,980 -0.86(-6.90%)
May 12, 2020 12.40 12.61 12.35 12.47 6,686,896 +0.07(+0.56%)
May 11, 2020 12.74 12.74 12.32 12.40 5,335,028 -0.47(-3.65%)
May 08, 2020 12.41 12.95 12.26 12.87 7,503,200 +0.75(+6.19%)
May 07, 2020 12.53 13.05 12.07 12.12 7,777,776 -0.41(-3.27%)
May 06, 2020 13.11 13.11 12.44 12.53 7,497,337 -0.52(-3.98%)
May 05, 2020 13.02 13.21 12.90 13.05 5,684,931 +0.24(+1.87%)
May 04, 2020 12.87 12.88 12.54 12.81 3,618,877 -0.13(-1.00%)
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.