AES Corp (NY: AES )

22.61 USD +0.02 (+0.09%)
Streaming Delayed Price Updated: 9:35 AM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 10.62 10.74 10.48 10.63 7,255,338 -0.11(-1.02%)
Oct 30, 2017 10.79 10.81 10.63 10.74 5,087,205 -0.04(-0.37%)
Oct 27, 2017 10.82 10.84 10.72 10.78 4,910,736 -0.08(-0.74%)
Oct 26, 2017 10.97 11.03 10.75 10.86 4,660,136 -0.04(-0.37%)
Oct 25, 2017 10.97 11.00 10.69 10.90 7,459,576 -0.09(-0.82%)
Oct 24, 2017 11.15 11.17 10.95 10.99 3,787,480 -0.14(-1.26%)
Oct 23, 2017 11.13 11.16 11.05 11.13 4,139,805 +0.00(+0.00%)
Oct 20, 2017 11.30 11.31 11.08 11.13 3,792,626 -0.16(-1.42%)
Oct 19, 2017 11.13 11.29 11.07 11.29 2,997,333 +0.16(+1.44%)
Oct 18, 2017 11.15 11.20 11.11 11.13 3,153,586 -0.06(-0.54%)
Oct 17, 2017 11.24 11.25 11.18 11.19 3,623,659 -0.08(-0.71%)
Oct 16, 2017 11.23 11.29 11.19 11.27 2,560,953 +0.02(+0.18%)
Oct 13, 2017 11.27 11.34 11.23 11.25 2,038,176 +0.03(+0.27%)
Oct 12, 2017 11.22 11.26 11.15 11.22 2,833,125 -0.05(-0.44%)
Oct 11, 2017 11.20 11.31 11.20 11.27 3,079,454 +0.02(+0.18%)
Oct 10, 2017 11.22 11.29 11.18 11.25 3,666,166 +0.05(+0.45%)
Oct 09, 2017 11.21 11.29 11.18 11.20 2,901,355 +0.01(+0.09%)
Oct 06, 2017 11.24 11.27 11.15 11.19 2,843,874 -0.10(-0.89%)
Oct 05, 2017 11.30 11.31 11.21 11.29 2,846,309 +0.01(+0.09%)
Oct 04, 2017 11.17 11.29 11.15 11.28 2,510,652 +0.09(+0.80%)
Oct 03, 2017 11.10 11.22 11.02 11.19 3,770,054 +0.10(+0.90%)
Oct 02, 2017 11.06 11.19 11.06 11.09 3,142,525 +0.07(+0.64%)
Sep 29, 2017 11.08 11.12 11.01 11.02 5,082,114 -0.06(-0.54%)
Sep 28, 2017 11.09 11.12 11.00 11.08 4,447,497 -0.05(-0.45%)
Sep 27, 2017 11.09 11.17 11.06 11.13 4,690,074 -0.03(-0.27%)
Sep 26, 2017 11.17 11.28 11.11 11.16 5,684,999 -0.05(-0.45%)
Sep 25, 2017 11.13 11.22 11.10 11.21 3,914,140 +0.10(+0.90%)
Sep 22, 2017 11.18 11.21 11.08 11.11 2,554,843 -0.02(-0.18%)
Sep 21, 2017 11.28 11.34 11.13 11.13 3,259,984 -0.15(-1.33%)
Sep 20, 2017 11.39 11.45 11.26 11.28 5,381,604 -0.05(-0.44%)
Sep 19, 2017 11.28 11.38 11.27 11.33 3,943,218 +0.06(+0.53%)
Sep 18, 2017 11.36 11.39 11.21 11.27 3,520,979 -0.08(-0.70%)
Sep 15, 2017 11.24 11.35 11.14 11.35 8,216,391 +0.09(+0.80%)
Sep 14, 2017 11.20 11.29 11.14 11.26 3,676,227 +0.03(+0.27%)
Sep 13, 2017 11.20 11.34 11.13 11.23 4,243,630 -0.01(-0.09%)
Sep 12, 2017 11.38 11.44 11.21 11.24 3,397,457 -0.15(-1.32%)
Sep 11, 2017 11.23 11.43 11.22 11.39 6,470,274 +0.18(+1.61%)
Sep 08, 2017 11.16 11.24 11.12 11.21 3,542,780 +0.06(+0.54%)
Sep 07, 2017 11.13 11.17 11.06 11.15 2,912,234 +0.04(+0.36%)
Sep 06, 2017 11.16 11.16 11.02 11.11 4,235,221 +0.02(+0.18%)
Sep 05, 2017 11.17 11.17 11.07 11.09 2,960,853 -0.03(-0.27%)
Sep 01, 2017 11.08 11.18 11.07 11.12 2,410,622 +0.08(+0.72%)
Aug 31, 2017 11.07 11.14 11.03 11.04 3,912,996 -0.02(-0.18%)
Aug 30, 2017 11.15 11.20 11.03 11.06 4,393,291 -0.11(-0.98%)
Aug 29, 2017 11.19 11.27 11.15 11.17 3,624,411 -0.02(-0.18%)
Aug 28, 2017 11.47 11.49 11.13 11.19 4,903,669 -0.24(-2.10%)
Aug 25, 2017 11.42 11.52 11.37 11.43 2,562,969 +0.03(+0.26%)
Aug 24, 2017 11.36 11.43 11.32 11.40 4,933,591 +0.05(+0.44%)
Aug 23, 2017 11.34 11.40 11.25 11.35 2,914,410 +0.00(+0.00%)
Aug 22, 2017 11.23 11.38 11.18 11.35 4,243,865 +0.12(+1.07%)
Aug 21, 2017 11.10 11.24 11.09 11.23 3,785,502 +0.16(+1.45%)
Aug 18, 2017 11.02 11.12 10.98 11.07 4,446,730 +0.06(+0.54%)
Aug 17, 2017 11.14 11.22 11.00 11.01 3,812,050 -0.17(-1.52%)
Aug 16, 2017 11.13 11.19 11.10 11.18 3,108,523 +0.08(+0.72%)
Aug 15, 2017 11.05 11.11 10.94 11.10 4,525,839 -0.01(-0.09%)
Aug 14, 2017 11.12 11.15 10.99 11.11 4,860,104 +0.01(+0.09%)
Aug 11, 2017 11.34 11.34 11.00 11.10 4,799,981 -0.28(-2.46%)
Aug 10, 2017 11.25 11.49 11.18 11.38 8,965,436 +0.13(+1.16%)
Aug 09, 2017 11.45 11.45 11.12 11.25 7,057,820 -0.13(-1.14%)
Aug 08, 2017 11.01 11.66 11.10 11.38 11,146,369 +0.28(+2.52%)
Aug 07, 2017 11.08 11.28 11.07 11.10 6,061,879 +0.02(+0.18%)
Aug 04, 2017 11.08 11.16 10.96 11.08 3,612,191 -0.04(-0.36%)
Aug 03, 2017 11.14 11.24 11.06 11.12 7,349,194 +0.07(+0.63%)
Aug 02, 2017 11.15 11.16 10.92 11.05 6,518,223 -0.15(-1.34%)
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.