AES Corp (NY: AES )

24.60 USD +0.32 (+1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2002 7.950 8.180 7.950 8.020 2,802,400 +0.08(+1.01%)
Apr 29, 2002 7.700 8.140 7.700 7.940 3,857,100 +0.32(+4.20%)
Apr 26, 2002 8.000 8.200 7.610 7.620 3,325,400 -0.29(-3.67%)
Apr 25, 2002 8.000 8.000 7.560 7.910 4,832,400 +0.62(+8.50%)
Apr 24, 2002 7.790 7.790 7.290 7.290 2,557,600 -0.60(-7.60%)
Apr 23, 2002 7.770 8.040 7.740 7.890 3,112,900 +0.41(+5.48%)
Apr 22, 2002 7.450 7.730 7.200 7.480 2,349,200 -0.21(-2.73%)
Apr 19, 2002 7.860 7.890 7.540 7.690 1,534,300 -0.16(-2.04%)
Apr 18, 2002 7.950 8.090 7.770 7.850 2,571,700 -0.10(-1.26%)
Apr 17, 2002 7.970 8.000 7.780 7.950 2,532,300 +0.17(+2.19%)
Apr 16, 2002 7.640 7.890 7.610 7.780 3,262,500 +0.38(+5.14%)
Apr 15, 2002 8.450 8.450 7.370 7.400 5,736,500 -1.10(-12.94%)
Apr 12, 2002 8.500 8.740 8.400 8.500 2,376,600 +0.05(+0.59%)
Apr 11, 2002 8.800 8.880 8.400 8.450 2,833,000 -0.35(-3.98%)
Apr 10, 2002 8.770 8.970 8.660 8.800 2,650,800 +0.04(+0.46%)
Apr 09, 2002 8.850 9.070 8.740 8.760 2,223,200 -0.11(-1.24%)
Apr 08, 2002 9.170 9.170 8.850 8.870 2,281,300 -0.30(-3.27%)
Apr 05, 2002 9.060 9.210 8.860 9.170 2,320,500 +0.11(+1.21%)
Apr 04, 2002 9.000 9.150 8.820 9.060 7,200,100 +0.10(+1.12%)
Apr 03, 2002 8.700 9.100 8.500 8.960 3,419,800 +0.16(+1.82%)
Apr 02, 2002 9.000 9.050 8.800 8.800 2,302,800 -0.26(-2.87%)
Apr 01, 2002 8.750 9.090 8.610 9.060 2,342,000 +0.06(+0.67%)
Mar 29, 2002 9.260 9.360 8.900 9.000 6,093,400 +0.00(+0.00%)
Mar 28, 2002 9.260 9.360 8.900 9.000 6,089,700 -0.10(-1.10%)
Mar 27, 2002 8.800 9.200 8.790 9.100 4,581,700 +0.30(+3.41%)
Mar 26, 2002 8.600 8.950 8.550 8.800 6,805,900 -0.20(-2.22%)
Mar 25, 2002 8.750 9.120 8.650 9.000 4,305,100 +0.25(+2.86%)
Mar 22, 2002 9.090 9.190 8.610 8.750 7,972,000 -0.49(-5.30%)
Mar 21, 2002 9.100 9.370 9.000 9.240 5,291,300 +0.14(+1.54%)
Mar 20, 2002 8.900 9.440 8.700 9.100 5,582,200 -0.07(-0.76%)
Mar 19, 2002 9.100 9.800 8.990 9.170 9,037,000 +0.37(+4.20%)
Mar 18, 2002 7.860 8.800 7.860 8.800 6,281,000 +0.94(+11.96%)
Mar 15, 2002 8.400 8.400 7.200 7.860 7,860,300 -0.54(-6.43%)
Mar 14, 2002 8.500 8.800 8.300 8.400 4,659,300 -0.10(-1.18%)
Mar 13, 2002 8.690 9.330 8.310 8.500 7,757,000 -0.29(-3.30%)
Mar 12, 2002 8.760 9.650 8.200 8.790 12,681,400 -0.22(-2.44%)
Mar 11, 2002 8.600 9.100 8.280 9.010 11,732,600 +0.72(+8.69%)
Mar 08, 2002 7.490 8.880 7.400 8.290 13,131,400 +1.05(+14.50%)
Mar 07, 2002 6.990 7.400 6.830 7.240 12,785,100 +0.84(+13.12%)
Mar 06, 2002 6.090 7.000 6.000 6.400 18,260,000 +0.45(+7.56%)
Mar 05, 2002 5.300 6.000 5.200 5.950 11,940,500 +0.80(+15.53%)
Mar 04, 2002 5.000 5.440 5.000 5.150 10,116,500 +0.16(+3.21%)
Mar 01, 2002 5.300 5.300 4.800 4.990 11,565,900 -0.17(-3.29%)
Feb 28, 2002 4.990 5.240 4.750 5.160 6,890,100 +0.17(+3.41%)
Feb 27, 2002 5.150 5.240 4.800 4.990 7,622,400 -0.02(-0.40%)
Feb 26, 2002 4.980 5.420 4.750 5.010 12,533,500 +0.16(+3.30%)
Feb 25, 2002 4.200 4.900 3.780 4.850 9,816,100 +0.72(+17.43%)
Feb 22, 2002 3.710 4.310 3.400 4.130 15,459,400 +0.02(+0.49%)
Feb 21, 2002 4.350 4.920 4.090 4.110 14,772,700 -0.14(-3.29%)
Feb 20, 2002 5.000 5.100 3.900 4.250 25,133,700 -0.50(-10.53%)
Feb 19, 2002 6.500 7.390 4.400 4.750 21,060,700 -5.40(-53.20%)
Feb 12, 2002 10.43 10.43 10.00 10.15 3,030,900 -0.28(-2.68%)
Feb 11, 2002 10.00 10.45 9.950 10.43 4,218,200 +0.42(+4.20%)
Feb 08, 2002 10.05 10.50 9.990 10.01 4,404,700 -0.27(-2.63%)
Feb 07, 2002 9.950 10.38 9.890 10.28 6,184,400 +0.38(+3.84%)
Feb 06, 2002 10.75 11.50 9.900 9.900 6,663,000 -1.62(-14.06%)
Feb 05, 2002 11.60 11.98 11.07 11.52 5,865,600 -0.75(-6.11%)
Feb 04, 2002 13.07 13.18 11.90 12.27 4,242,500 -1.03(-7.74%)
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.