AES Corp (NY: AES )

23.95 USD +0.03 (+0.13%)
Streaming Delayed Price Updated: 10:32 AM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 17.93 17.99 17.67 17.75 4,074,718 -0.15(-0.84%)
Aug 28, 2020 17.89 17.96 17.57 17.90 4,775,000 -0.01(-0.06%)
Aug 27, 2020 17.78 18.01 17.70 17.91 3,515,416 +0.18(+1.02%)
Aug 26, 2020 17.89 17.91 17.58 17.73 3,181,346 -0.16(-0.89%)
Aug 25, 2020 18.17 18.17 17.65 17.89 2,839,361 -0.18(-1.00%)
Aug 24, 2020 18.12 18.18 17.91 18.07 3,912,251 +0.05(+0.28%)
Aug 21, 2020 18.00 18.16 17.82 18.02 5,183,400 +0.07(+0.39%)
Aug 20, 2020 17.40 18.07 17.26 17.95 5,172,258 +0.33(+1.87%)
Aug 19, 2020 17.74 17.97 17.58 17.62 2,614,785 -0.12(-0.68%)
Aug 18, 2020 17.59 17.89 17.49 17.74 4,635,073 +0.07(+0.40%)
Aug 17, 2020 17.60 17.80 17.49 17.67 4,249,484 +0.10(+0.57%)
Aug 14, 2020 17.71 17.71 17.44 17.57 4,269,200 -0.22(-1.24%)
Aug 13, 2020 17.29 17.99 17.16 17.79 7,940,283 +0.53(+3.07%)
Aug 12, 2020 16.99 17.62 16.77 17.26 5,144,077 +0.28(+1.65%)
Aug 11, 2020 17.73 17.86 16.96 16.98 5,873,396 -0.61(-3.47%)
Aug 10, 2020 17.33 17.72 16.92 17.59 5,848,700 +0.43(+2.51%)
Aug 07, 2020 16.43 17.30 16.37 17.16 8,627,700 +0.61(+3.69%)
Aug 06, 2020 15.35 16.81 15.25 16.55 9,526,759 +1.15(+7.47%)
Aug 05, 2020 15.60 15.67 15.21 15.40 6,051,856 -0.07(-0.45%)
Aug 04, 2020 15.11 15.53 14.98 15.47 5,565,192 +0.35(+2.31%)
Aug 03, 2020 15.22 15.22 14.95 15.12 3,456,977 -0.11(-0.72%)
Jul 31, 2020 15.23 15.26 14.83 15.23 4,069,200 -0.19(-1.23%)
Jul 30, 2020 15.38 15.48 15.14 15.42 3,175,353 -0.14(-0.90%)
Jul 29, 2020 15.27 15.62 15.23 15.56 4,142,603 +0.36(+2.37%)
Jul 28, 2020 15.13 15.38 15.13 15.20 3,343,963 -0.05(-0.33%)
Jul 27, 2020 15.39 15.40 15.02 15.25 5,329,327 -0.15(-0.97%)
Jul 24, 2020 15.72 15.84 15.31 15.40 4,226,500 -0.28(-1.79%)
Jul 23, 2020 15.65 15.90 15.58 15.68 4,130,378 +0.08(+0.51%)
Jul 22, 2020 15.24 15.72 14.89 15.60 6,716,520 +0.18(+1.17%)
Jul 21, 2020 15.40 15.81 15.31 15.42 5,172,817 +0.16(+1.05%)
Jul 20, 2020 15.52 15.53 15.15 15.26 5,592,018 -0.37(-2.37%)
Jul 17, 2020 14.87 15.71 14.77 15.63 8,239,400 +0.75(+5.04%)
Jul 16, 2020 15.06 15.16 14.82 14.88 3,706,010 -0.19(-1.26%)
Jul 15, 2020 14.95 15.19 14.87 15.07 4,961,944 +0.31(+2.10%)
Jul 14, 2020 14.60 14.99 14.55 14.76 6,563,530 +0.12(+0.82%)
Jul 13, 2020 14.44 14.88 14.40 14.64 6,735,570 +0.28(+1.95%)
Jul 10, 2020 13.92 14.43 13.89 14.36 5,158,000 +0.44(+3.16%)
Jul 09, 2020 14.29 14.38 13.77 13.92 5,579,314 -0.52(-3.60%)
Jul 08, 2020 14.08 14.47 13.96 14.44 6,383,697 +0.30(+2.12%)
Jul 07, 2020 14.24 14.25 14.03 14.14 4,165,215 -0.33(-2.28%)
Jul 06, 2020 14.79 15.05 14.34 14.47 5,526,909 -0.01(-0.07%)
Jul 02, 2020 14.61 14.81 14.44 14.48 4,701,700 +0.07(+0.49%)
Jul 01, 2020 14.60 14.69 14.28 14.41 5,702,446 -0.08(-0.55%)
Jun 30, 2020 14.26 14.55 14.09 14.49 9,237,205 +0.15(+1.05%)
Jun 29, 2020 13.96 14.44 13.71 14.34 9,840,409 +0.59(+4.29%)
Jun 26, 2020 13.82 13.98 13.53 13.75 13,077,500 -0.13(-0.94%)
Jun 25, 2020 13.74 13.96 13.57 13.88 9,719,419 +0.04(+0.29%)
Jun 24, 2020 13.68 14.01 13.48 13.84 8,331,520 +0.00(+0.00%)
Jun 23, 2020 14.13 14.38 13.77 13.84 7,689,654 -0.14(-1.00%)
Jun 22, 2020 13.36 14.14 13.18 13.98 9,029,896 +0.64(+4.80%)
Jun 19, 2020 13.71 13.91 13.31 13.34 11,285,699 -0.10(-0.74%)
Jun 18, 2020 13.20 13.51 13.12 13.44 4,560,809 +0.03(+0.22%)
Jun 17, 2020 13.77 13.88 13.29 13.41 6,822,664 -0.25(-1.83%)
Jun 16, 2020 13.58 13.90 13.36 13.66 7,945,202 +0.78(+6.06%)
Jun 15, 2020 12.23 12.98 12.03 12.88 5,975,898 +0.21(+1.66%)
Jun 12, 2020 12.73 12.96 12.25 12.67 6,952,800 +0.47(+3.85%)
Jun 11, 2020 12.50 12.60 12.00 12.20 8,830,962 -0.97(-7.37%)
Jun 10, 2020 13.78 13.79 13.16 13.17 7,941,302 -0.67(-4.84%)
Jun 09, 2020 14.51 14.59 13.72 13.84 6,287,602 -1.13(-7.55%)
Jun 08, 2020 14.50 15.07 14.45 14.97 5,487,532 +0.67(+4.69%)
Jun 05, 2020 14.48 15.06 14.22 14.30 8,321,100 +0.46(+3.32%)
Jun 04, 2020 13.55 13.96 13.41 13.84 9,202,293 +0.21(+1.54%)
Jun 03, 2020 13.34 13.75 13.33 13.63 5,726,961 +0.52(+3.97%)
Jun 02, 2020 12.67 13.13 12.46 13.11 5,416,530 +0.56(+4.46%)
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.