AES Corp (NY: AES )

25.03 USD +0.88 (+3.64%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 21.71 21.88 21.24 21.52 3,177,363 -0.24(-1.10%)
Mar 29, 2007 0.0500 21.85 21.44 21.76 3,184,100 +0.30(+1.40%)
Mar 28, 2007 21.53 21.69 21.39 21.46 2,744,100 -0.27(-1.24%)
Mar 27, 2007 21.54 21.81 21.41 21.73 2,866,600 +0.20(+0.93%)
Mar 26, 2007 21.44 21.56 21.20 21.53 2,322,400 +0.15(+0.70%)
Mar 23, 2007 21.29 21.48 21.10 21.38 2,449,368 +0.08(+0.38%)
Mar 22, 2007 21.70 21.70 21.24 21.30 4,808,000 -0.15(-0.70%)
Mar 21, 2007 21.25 21.50 21.02 21.45 3,557,600 +0.21(+0.99%)
Mar 20, 2007 20.89 21.28 20.75 21.24 3,245,900 +0.23(+1.09%)
Mar 19, 2007 20.63 21.04 20.46 21.01 3,644,200 +0.54(+2.64%)
Mar 16, 2007 20.70 20.96 20.42 20.47 4,142,800 -0.27(-1.30%)
Mar 15, 2007 20.57 20.90 20.42 20.74 2,964,700 +0.18(+0.88%)
Mar 14, 2007 20.65 20.89 20.23 20.56 3,886,300 +0.03(+0.15%)
Mar 13, 2007 21.07 21.14 20.45 20.53 3,497,500 -0.54(-2.56%)
Mar 12, 2007 20.83 21.19 20.55 21.07 3,345,352 +0.57(+2.78%)
Mar 09, 2007 20.84 20.86 20.41 20.50 4,900,500 -0.16(-0.77%)
Mar 08, 2007 21.11 21.25 20.61 20.66 5,260,030 -0.27(-1.29%)
Mar 07, 2007 20.60 21.35 20.50 20.93 5,430,400 +0.37(+1.80%)
Mar 06, 2007 20.14 20.63 20.05 20.56 10,109,800 +0.78(+3.94%)
Mar 05, 2007 19.50 20.04 19.44 19.78 6,450,101 -0.83(-4.03%)
Mar 02, 2007 20.99 21.23 20.54 20.61 4,153,000 -0.45(-2.14%)
Mar 01, 2007 20.96 21.30 20.14 21.06 3,825,444 -0.26(-1.22%)
Feb 28, 2007 21.11 22.10 20.95 21.32 5,276,200 -0.23(-1.07%)
Feb 27, 2007 22.32 22.45 20.88 21.55 4,778,500 -0.97(-4.31%)
Feb 26, 2007 22.46 22.88 22.31 22.52 3,443,976 +0.24(+1.08%)
Feb 23, 2007 22.38 22.39 22.12 22.28 2,744,200 -0.12(-0.54%)
Feb 22, 2007 22.51 22.77 22.31 22.40 2,079,100 -0.15(-0.67%)
Feb 21, 2007 22.41 22.65 22.31 22.55 2,329,400 +0.05(+0.22%)
Feb 20, 2007 22.36 22.83 22.29 22.50 3,040,800 +0.20(+0.90%)
Feb 16, 2007 22.15 22.35 22.03 22.30 2,286,700 +0.06(+0.27%)
Feb 15, 2007 22.30 22.49 22.10 22.24 2,604,900 -0.14(-0.63%)
Feb 14, 2007 22.45 22.65 22.33 22.38 1,770,392 -0.08(-0.36%)
Feb 13, 2007 22.20 22.49 22.20 22.46 2,217,515 +0.21(+0.94%)
Feb 12, 2007 22.68 22.75 22.22 22.25 3,289,198 -0.36(-1.59%)
Feb 09, 2007 22.40 23.10 22.37 22.61 7,082,400 +0.25(+1.12%)
Feb 08, 2007 21.94 22.41 21.84 22.36 4,986,700 +0.42(+1.91%)
Feb 07, 2007 21.82 22.05 21.71 21.94 3,784,500 +0.20(+0.92%)
Feb 06, 2007 21.12 22.09 21.11 21.74 6,451,800 +0.63(+2.98%)
Feb 05, 2007 21.50 21.50 20.71 21.11 3,189,500 +0.29(+1.39%)
Feb 02, 2007 20.62 20.86 20.58 20.82 2,064,900 +0.17(+0.82%)
Feb 01, 2007 20.73 20.83 20.50 20.65 3,599,700 -0.14(-0.67%)
Jan 31, 2007 20.72 20.84 20.60 20.79 2,401,000 -0.10(-0.48%)
Jan 30, 2007 21.05 21.20 20.83 20.89 1,523,100 -0.10(-0.48%)
Jan 29, 2007 20.67 21.07 20.66 20.99 3,772,800 +0.22(+1.06%)
Jan 26, 2007 20.70 20.86 20.62 20.77 2,483,700 +0.16(+0.78%)
Jan 25, 2007 20.80 20.85 20.58 20.61 2,677,600 -0.20(-0.96%)
Jan 24, 2007 20.87 20.87 20.57 20.81 2,148,800 +0.05(+0.24%)
Jan 23, 2007 20.85 20.97 20.66 20.76 3,010,200 -0.05(-0.24%)
Jan 22, 2007 20.95 20.98 20.64 20.81 2,712,100 -0.21(-1.00%)
Jan 19, 2007 20.15 21.06 20.15 21.02 3,727,200 +0.19(+0.91%)
Jan 18, 2007 21.03 21.10 20.78 20.83 2,775,400 -0.17(-0.81%)
Jan 17, 2007 21.00 21.25 20.80 21.00 5,121,400 -0.10(-0.47%)
Jan 16, 2007 20.36 21.28 20.35 21.10 5,411,500 +0.16(+0.76%)
Jan 12, 2007 20.46 21.03 20.46 20.94 6,982,400 +0.54(+2.65%)
Jan 11, 2007 20.00 20.74 20.00 20.40 6,088,800 -0.34(-1.64%)
Jan 10, 2007 20.51 20.88 20.20 20.74 10,199,800 +0.58(+2.88%)
Jan 09, 2007 20.19 20.30 19.92 20.16 18,530,800 -0.86(-4.09%)
Jan 08, 2007 21.28 21.37 20.77 21.02 5,538,700 -0.30(-1.41%)
Jan 05, 2007 21.90 21.95 21.07 21.32 3,365,900 -0.63(-2.87%)
Jan 04, 2007 21.85 22.00 21.69 21.95 2,486,600 +0.01(+0.05%)
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.