AES Corp (NY: AES )

23.44 USD -0.10 (-0.42%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 9.190 9.490 9.110 9.340 8,759,900 +0.15(+1.63%)
May 27, 2004 9.000 9.300 9.000 9.190 3,788,100 +0.18(+2.00%)
May 26, 2004 9.000 9.040 8.860 9.010 2,154,800 +0.13(+1.46%)
May 25, 2004 8.500 8.960 8.250 8.880 3,357,800 +0.38(+4.47%)
May 24, 2004 8.180 8.560 8.180 8.500 3,702,100 +0.42(+5.20%)
May 21, 2004 8.140 8.220 8.000 8.080 2,600,500 -0.07(-0.86%)
May 20, 2004 7.930 8.230 7.930 8.150 3,159,700 +0.32(+4.09%)
May 19, 2004 8.050 8.140 7.780 7.830 2,085,700 -0.05(-0.63%)
May 18, 2004 8.000 8.160 7.850 7.880 1,862,300 -0.14(-1.75%)
May 17, 2004 8.070 8.230 7.880 8.020 2,236,100 -0.21(-2.55%)
May 14, 2004 8.220 8.300 8.100 8.230 1,909,700 +0.05(+0.61%)
May 13, 2004 8.150 8.300 8.130 8.180 1,785,100 +0.07(+0.86%)
May 12, 2004 8.270 8.280 7.900 8.110 1,941,700 -0.01(-0.12%)
May 11, 2004 7.940 8.170 7.880 8.120 2,065,600 +0.13(+1.63%)
May 10, 2004 8.150 8.240 7.900 7.990 2,878,400 -0.29(-3.50%)
May 07, 2004 8.380 8.740 8.270 8.280 1,876,700 -0.40(-4.61%)
May 06, 2004 8.870 8.930 8.500 8.680 2,391,900 -0.21(-2.36%)
May 05, 2004 9.000 9.090 8.770 8.890 2,664,900 -0.16(-1.77%)
May 04, 2004 9.000 9.090 8.900 9.050 2,618,300 +0.05(+0.56%)
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.