AES Corp (NY: AES )

23.67 USD -0.25 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 11.26 11.62 11.26 11.44 9,192,100 +0.23(+2.05%)
Jan 30, 2017 11.31 11.34 11.15 11.21 4,700,418 -0.19(-1.67%)
Jan 27, 2017 11.30 11.47 11.24 11.40 7,487,065 +0.18(+1.60%)
Jan 26, 2017 11.41 11.53 11.20 11.22 8,797,916 -0.15(-1.32%)
Jan 25, 2017 11.37 11.49 11.35 11.37 10,297,021 +0.00(+0.00%)
Jan 24, 2017 11.25 11.64 11.25 11.37 7,539,200 +0.15(+1.34%)
Jan 23, 2017 11.42 11.46 11.19 11.22 8,791,938 -0.19(-1.67%)
Jan 20, 2017 11.75 11.84 11.35 11.41 7,689,851 -0.32(-2.73%)
Jan 19, 2017 11.89 11.95 11.70 11.73 3,298,941 -0.20(-1.68%)
Jan 18, 2017 11.94 12.06 11.87 11.93 4,558,526 +0.02(+0.17%)
Jan 17, 2017 11.80 12.04 11.76 11.91 4,101,404 +0.19(+1.62%)
Jan 13, 2017 11.72 11.72 11.72 0 +0.14(+1.21%)
Jan 12, 2017 11.78 11.84 11.58 11.58 4,953,867 -0.19(-1.61%)
Jan 11, 2017 11.33 11.78 11.33 11.77 7,781,397 +0.44(+3.88%)
Jan 10, 2017 11.54 11.57 11.29 11.33 6,459,819 -0.20(-1.73%)
Jan 09, 2017 11.87 11.90 11.52 11.53 3,761,857 -0.29(-2.45%)
Jan 06, 2017 11.40 11.85 11.39 11.82 4,164,848 +0.41(+3.59%)
Jan 05, 2017 11.52 11.60 11.26 11.41 8,106,391 -0.15(-1.30%)
Jan 04, 2017 11.54 11.75 11.52 11.56 5,282,577 -0.10(-0.86%)
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.