AES Corp (NY: AES )

23.83 USD -0.89 (-3.60%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2003 3.520 3.750 3.510 3.620 2,140,700 +0.00(+0.00%)
Mar 28, 2003 3.600 3.670 3.520 3.620 1,869,500 -0.01(-0.28%)
Mar 27, 2003 3.520 3.720 3.500 3.630 2,090,900 +0.06(+1.68%)
Mar 26, 2003 3.680 3.800 3.480 3.570 4,846,400 -0.11(-2.99%)
Mar 25, 2003 3.310 3.740 3.290 3.680 4,502,400 +0.40(+12.20%)
Mar 24, 2003 3.270 3.320 3.160 3.280 1,445,800 -0.03(-0.91%)
Mar 21, 2003 3.210 3.310 3.150 3.310 3,628,400 +0.09(+2.80%)
Mar 20, 2003 3.250 3.310 3.180 3.220 2,734,500 -0.17(-5.01%)
Mar 19, 2003 3.390 3.490 3.220 3.390 2,108,000 +0.02(+0.59%)
Mar 18, 2003 3.180 3.370 3.140 3.370 148,780,000 +0.19(+5.97%)
Mar 17, 2003 3.120 3.210 3.060 3.180 1,616,700 +0.06(+1.92%)
Mar 14, 2003 3.220 3.270 3.060 3.120 1,524,600 -0.08(-2.50%)
Mar 13, 2003 3.280 3.280 3.010 3.200 2,573,700 +0.16(+5.26%)
Mar 12, 2003 3.180 3.190 2.910 3.040 2,301,400 -0.13(-4.10%)
Mar 11, 2003 3.150 3.220 3.150 3.170 1,506,100 -0.01(-0.31%)
Mar 10, 2003 3.250 3.310 3.170 3.180 998,900 -0.05(-1.55%)
Mar 07, 2003 3.220 3.300 3.210 3.230 1,342,200 -0.07(-2.12%)
Mar 06, 2003 3.300 3.380 3.260 3.300 1,974,700 +0.00(+0.00%)
Mar 05, 2003 3.290 3.300 3.220 3.300 1,073,800 +0.03(+0.92%)
Mar 04, 2003 3.300 3.400 3.250 3.270 1,137,900 -0.11(-3.25%)
Mar 03, 2003 3.420 3.480 3.360 3.380 1,518,600 +0.06(+1.81%)
Feb 28, 2003 3.200 3.460 3.180 3.320 1,890,800 +0.16(+5.06%)
Feb 27, 2003 3.210 3.300 3.150 3.160 1,666,600 -0.15(-4.53%)
Feb 26, 2003 3.330 3.380 3.250 3.310 1,652,400 +0.08(+2.48%)
Feb 25, 2003 3.170 3.430 3.170 3.230 1,671,000 -0.10(-3.00%)
Feb 24, 2003 3.450 3.480 3.300 3.330 1,639,100 -0.08(-2.35%)
Feb 21, 2003 3.400 3.440 3.200 3.410 1,348,100 +0.13(+3.96%)
Feb 20, 2003 3.190 3.350 3.160 3.280 1,738,800 +0.16(+5.13%)
Feb 19, 2003 3.140 3.270 3.110 3.120 1,580,900 -0.02(-0.64%)
Feb 18, 2003 3.280 3.300 3.060 3.140 1,887,000 -0.06(-1.88%)
Feb 14, 2003 3.320 3.500 3.150 3.200 3,403,600 -0.19(-5.60%)
Feb 13, 2003 2.880 3.470 2.850 3.390 5,702,500 +0.56(+19.79%)
Feb 12, 2003 3.000 3.050 2.780 2.830 1,887,400 -0.13(-4.39%)
Feb 11, 2003 2.800 3.050 2.730 2.960 1,832,300 +0.24(+8.82%)
Feb 10, 2003 3.000 3.060 2.630 2.720 2,642,600 -0.27(-9.03%)
Feb 07, 2003 3.080 3.350 2.890 2.990 2,425,600 -0.27(-8.28%)
Feb 06, 2003 3.080 3.300 3.010 3.260 1,784,100 +0.21(+6.89%)
Feb 05, 2003 3.370 3.380 3.050 3.050 1,577,700 -0.24(-7.29%)
Feb 04, 2003 3.300 3.350 3.210 3.290 1,655,900 -0.11(-3.24%)
Feb 03, 2003 3.500 3.550 3.300 3.400 1,984,900 -0.07(-2.02%)
Jan 31, 2003 3.530 3.630 3.400 3.470 4,079,100 -0.11(-3.07%)
Jan 30, 2003 3.670 3.690 3.500 3.580 2,562,600 -0.03(-0.83%)
Jan 29, 2003 3.350 3.710 3.310 3.610 2,222,400 +0.13(+3.74%)
Jan 28, 2003 2.900 4.300 2.860 3.480 3,714,800 +0.33(+10.48%)
Jan 27, 2003 3.220 3.410 3.030 3.150 2,921,200 -0.23(-6.80%)
Jan 24, 2003 3.700 3.700 3.340 3.380 3,115,100 -0.34(-9.14%)
Jan 23, 2003 3.650 3.850 3.500 3.720 2,124,600 +0.12(+3.33%)
Jan 22, 2003 3.800 3.880 3.560 3.600 2,344,600 -0.36(-9.09%)
Jan 21, 2003 4.000 4.020 3.770 3.960 2,108,200 -0.08(-1.98%)
Jan 17, 2003 3.940 4.060 3.810 4.040 2,600,600 +0.04(+1.00%)
Jan 16, 2003 3.930 4.100 3.910 4.000 6,963,100 +0.12(+3.09%)
Jan 15, 2003 3.670 3.890 3.590 3.880 4,150,400 +0.20(+5.43%)
Jan 14, 2003 3.480 3.740 3.450 3.680 4,758,200 +0.20(+5.75%)
Jan 13, 2003 3.360 3.490 3.340 3.480 1,928,000 +0.12(+3.57%)
Jan 10, 2003 3.450 3.490 3.320 3.360 4,131,400 -0.13(-3.72%)
Jan 09, 2003 3.360 3.490 3.310 3.490 3,417,300 +0.14(+4.18%)
Jan 08, 2003 3.280 3.560 3.280 3.350 3,744,800 -0.02(-0.59%)
Jan 07, 2003 3.480 3.480 3.290 3.370 2,721,400 -0.08(-2.32%)
Jan 06, 2003 3.480 3.500 3.300 3.450 2,209,600 +0.00(+0.00%)
Jan 03, 2003 3.320 3.470 3.150 3.450 2,665,700 +0.21(+6.48%)
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.