AES Corp (NY: AES )

23.90 USD -0.12 (-0.50%)
Official Closing Price Updated: 4:10 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2005 14.52 15.05 14.52 14.89 2,196,400 +0.26(+1.78%)
May 27, 2005 14.71 14.80 14.60 14.63 1,383,900 -0.05(-0.34%)
May 26, 2005 14.65 14.81 14.60 14.68 2,360,500 +0.13(+0.89%)
May 25, 2005 14.41 14.71 14.40 14.55 2,256,100 +0.17(+1.18%)
May 24, 2005 13.90 14.58 13.73 14.38 4,966,300 +0.66(+4.81%)
May 23, 2005 13.00 13.82 12.98 13.72 6,680,500 -0.27(-1.93%)
May 20, 2005 14.05 14.07 13.77 13.99 2,280,800 -0.06(-0.43%)
May 19, 2005 14.06 14.15 13.95 14.05 1,859,300 +0.00(+0.00%)
May 18, 2005 14.23 14.24 13.96 14.05 3,129,100 -0.04(-0.28%)
May 17, 2005 14.00 14.14 13.91 14.09 3,080,400 +0.05(+0.36%)
May 16, 2005 14.23 14.34 13.84 14.04 3,734,800 -0.12(-0.85%)
May 13, 2005 14.50 14.50 13.53 14.16 5,970,600 -0.23(-1.60%)
May 12, 2005 15.33 15.45 14.19 14.39 8,472,100 -0.91(-5.95%)
May 11, 2005 15.92 15.92 15.12 15.30 6,637,100 -0.60(-3.77%)
May 10, 2005 16.04 16.18 15.83 15.90 2,127,400 -0.30(-1.85%)
May 09, 2005 15.93 16.22 15.84 16.20 3,022,500 +0.27(+1.69%)
May 06, 2005 15.91 16.15 15.84 15.93 2,663,000 +0.15(+0.95%)
May 05, 2005 16.15 16.19 15.03 15.78 7,924,500 -0.30(-1.87%)
May 04, 2005 16.09 16.27 15.80 16.08 3,043,500 -0.02(-0.12%)
May 03, 2005 16.25 16.32 15.98 16.10 2,294,000 +0.01(+0.06%)
May 02, 2005 16.18 16.42 16.00 16.09 3,554,000 +0.01(+0.06%)
Apr 29, 2005 16.06 16.23 15.93 16.08 3,095,000 +0.05(+0.31%)
Apr 28, 2005 16.55 16.70 15.95 16.03 3,375,600 -0.50(-3.02%)
Apr 27, 2005 16.40 16.67 16.24 16.53 2,038,100 -0.10(-0.60%)
Apr 26, 2005 16.55 16.97 16.55 16.63 1,590,000 -0.08(-0.48%)
Apr 25, 2005 16.60 16.77 16.29 16.71 2,608,800 +0.12(+0.72%)
Apr 22, 2005 16.62 16.86 16.58 16.59 2,380,400 -0.11(-0.66%)
Apr 21, 2005 16.86 16.91 16.59 16.70 2,890,800 +0.02(+0.12%)
Apr 20, 2005 16.89 17.02 16.60 16.68 2,165,000 -0.28(-1.65%)
Apr 19, 2005 16.57 17.14 16.55 16.96 1,867,000 +0.43(+2.60%)
Apr 18, 2005 16.40 16.58 16.09 16.53 2,129,200 +0.02(+0.12%)
Apr 15, 2005 16.75 16.94 16.39 16.51 3,419,300 -0.49(-2.88%)
Apr 14, 2005 17.39 17.44 16.94 17.00 2,281,100 -0.36(-2.07%)
Apr 13, 2005 17.39 17.56 17.11 17.36 3,158,500 +0.00(+0.00%)
Apr 12, 2005 16.95 17.47 16.79 17.36 1,835,200 +0.40(+2.36%)
Apr 11, 2005 17.05 17.09 16.92 16.96 1,726,300 -0.01(-0.06%)
Apr 08, 2005 17.10 17.18 16.93 16.97 1,432,400 -0.16(-0.93%)
Apr 07, 2005 17.00 17.15 16.89 17.13 2,057,600 +0.12(+0.71%)
Apr 06, 2005 17.12 17.23 16.95 17.01 1,525,000 -0.13(-0.76%)
Apr 05, 2005 16.70 17.28 16.68 17.14 2,903,500 +0.59(+3.56%)
Apr 04, 2005 16.59 16.66 16.22 16.55 1,959,400 +0.02(+0.12%)
Apr 01, 2005 16.50 16.80 16.42 16.53 2,411,200 +0.15(+0.92%)
Mar 31, 2005 16.17 16.50 16.13 16.38 2,659,200 +0.02(+0.12%)
Mar 30, 2005 16.35 16.49 16.06 16.36 3,060,500 +0.01(+0.06%)
Mar 29, 2005 16.59 16.80 16.32 16.35 4,023,200 -0.21(-1.27%)
Mar 28, 2005 16.40 16.63 16.35 16.56 2,736,500 +0.27(+1.66%)
Mar 24, 2005 15.52 16.53 15.52 16.29 2,408,500 +0.25(+1.56%)
Mar 23, 2005 15.75 16.30 15.51 16.04 7,363,100 -0.91(-5.37%)
Mar 22, 2005 17.25 17.45 16.83 16.95 2,369,700 -0.27(-1.57%)
Mar 21, 2005 17.39 17.49 17.10 17.22 2,131,700 -0.17(-0.98%)
Mar 18, 2005 17.51 17.51 16.99 17.39 4,733,500 -0.11(-0.63%)
Mar 17, 2005 17.49 17.68 17.35 17.50 2,079,000 +0.01(+0.06%)
Mar 16, 2005 17.65 17.82 17.35 17.49 3,077,500 -0.15(-0.85%)
Mar 15, 2005 17.30 17.75 17.30 17.64 4,769,700 +0.34(+1.97%)
Mar 14, 2005 16.90 17.30 16.75 17.30 2,807,800 +0.64(+3.84%)
Mar 11, 2005 16.20 16.82 15.56 16.66 1,950,200 +0.15(+0.91%)
Mar 10, 2005 16.76 16.87 15.75 16.51 6,329,900 -0.25(-1.49%)
Mar 09, 2005 17.17 17.42 16.56 16.76 4,279,800 -0.54(-3.12%)
Mar 08, 2005 17.50 17.64 17.25 17.30 2,896,300 -0.35(-1.98%)
Mar 07, 2005 17.75 18.13 17.65 17.65 2,902,600 +0.13(+0.74%)
Mar 04, 2005 17.30 17.60 17.23 17.52 4,918,000 +0.46(+2.70%)
Mar 03, 2005 17.09 17.14 16.93 17.06 2,554,400 +0.07(+0.41%)
Mar 02, 2005 16.75 17.13 16.59 16.99 3,301,100 +0.11(+0.65%)
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.