AES Corp (NY: AES )

23.70 USD +0.26 (+1.13%)
Streaming Delayed Price Updated: 2:13 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 23.74 24.23 23.66 23.73 12,652,858 +0.03(+0.13%)
May 30, 2007 22.97 23.73 22.35 23.70 4,797,800 +0.73(+3.18%)
May 29, 2007 23.20 23.38 22.92 22.97 4,458,900 -0.20(-0.86%)
May 25, 2007 23.38 23.78 22.93 23.17 5,899,735 +0.03(+0.13%)
May 24, 2007 23.84 24.24 22.79 23.14 7,279,200 -0.76(-3.18%)
May 23, 2007 23.37 24.16 23.37 23.90 5,518,740 +0.53(+2.27%)
May 22, 2007 23.65 23.65 23.31 23.37 3,214,400 -0.24(-1.02%)
May 21, 2007 23.30 23.63 23.25 23.61 4,254,400 +0.26(+1.11%)
May 18, 2007 23.74 23.74 23.04 23.35 5,958,700 -0.12(-0.51%)
May 17, 2007 23.30 23.58 23.21 23.47 4,399,300 +0.06(+0.26%)
May 16, 2007 23.74 24.24 22.82 23.41 6,270,573 +0.51(+2.23%)
May 15, 2007 22.50 23.08 22.39 22.90 5,092,476 +0.35(+1.55%)
May 14, 2007 22.71 22.96 22.00 22.55 3,341,010 -0.16(-0.70%)
May 11, 2007 22.30 22.72 22.27 22.71 4,123,078 +0.41(+1.84%)
May 10, 2007 22.54 22.74 22.26 22.30 3,311,100 -0.30(-1.33%)
May 09, 2007 22.30 22.68 22.15 22.60 3,429,045 +0.30(+1.35%)
May 08, 2007 22.41 22.41 22.08 22.30 3,496,250 -0.13(-0.58%)
May 07, 2007 22.45 22.54 22.01 22.43 3,956,033 +0.01(+0.04%)
May 04, 2007 22.26 22.69 22.19 22.42 3,744,058 +0.10(+0.45%)
May 03, 2007 22.52 22.58 22.21 22.32 3,001,691 -0.10(-0.45%)
May 02, 2007 22.92 22.92 22.14 22.42 3,949,100 +0.17(+0.76%)
May 01, 2007 22.14 22.28 21.85 22.25 2,631,440 +0.26(+1.18%)
Apr 30, 2007 22.50 22.56 21.97 21.99 4,096,116 -0.52(-2.31%)
Apr 27, 2007 22.81 22.92 22.46 22.51 2,092,312 -0.39(-1.70%)
Apr 26, 2007 22.68 23.18 22.68 22.90 2,458,372 -0.12(-0.52%)
Apr 25, 2007 22.62 23.10 22.62 23.02 2,794,939 +0.18(+0.79%)
Apr 24, 2007 22.78 22.99 22.71 22.84 3,109,254 +0.05(+0.22%)
Apr 23, 2007 23.10 23.19 22.64 22.79 3,758,450 +0.01(+0.04%)
Apr 20, 2007 22.92 23.18 22.64 22.78 7,047,991 +0.04(+0.18%)
Apr 19, 2007 21.98 22.77 21.98 22.74 2,962,275 -0.04(-0.18%)
Apr 18, 2007 22.49 22.90 22.33 22.78 3,951,000 +0.27(+1.20%)
Apr 17, 2007 22.60 22.68 21.87 22.51 5,369,299 +0.54(+2.46%)
Apr 16, 2007 22.25 22.25 21.56 21.97 4,557,994 +0.16(+0.73%)
Apr 13, 2007 22.82 22.82 21.55 21.81 3,507,990 -0.16(-0.73%)
Apr 12, 2007 22.11 22.19 21.65 21.97 3,980,231 -0.26(-1.17%)
Apr 11, 2007 22.48 22.48 22.14 22.23 2,237,605 -0.19(-0.85%)
Apr 10, 2007 22.29 22.52 22.24 22.42 3,173,042 +0.14(+0.63%)
Apr 09, 2007 21.79 22.30 21.70 22.28 3,682,267 +0.59(+2.72%)
Apr 05, 2007 21.65 21.79 21.53 21.69 1,390,182 +0.02(+0.09%)
Apr 04, 2007 21.63 21.84 21.57 21.67 2,196,565 +0.13(+0.60%)
Apr 03, 2007 22.00 22.08 21.37 21.54 4,108,300 -0.47(-2.14%)
Apr 02, 2007 21.64 22.01 21.50 22.01 3,258,100 +0.49(+2.28%)
Mar 30, 2007 21.71 21.88 21.24 21.52 3,177,363 -0.24(-1.10%)
Mar 29, 2007 0.0500 21.85 21.44 21.76 3,184,100 +0.30(+1.40%)
Mar 28, 2007 21.53 21.69 21.39 21.46 2,744,100 -0.27(-1.24%)
Mar 27, 2007 21.54 21.81 21.41 21.73 2,866,600 +0.20(+0.93%)
Mar 26, 2007 21.44 21.56 21.20 21.53 2,322,400 +0.15(+0.70%)
Mar 23, 2007 21.29 21.48 21.10 21.38 2,449,368 +0.08(+0.38%)
Mar 22, 2007 21.70 21.70 21.24 21.30 4,808,000 -0.15(-0.70%)
Mar 21, 2007 21.25 21.50 21.02 21.45 3,557,600 +0.21(+0.99%)
Mar 20, 2007 20.89 21.28 20.75 21.24 3,245,900 +0.23(+1.09%)
Mar 19, 2007 20.63 21.04 20.46 21.01 3,644,200 +0.54(+2.64%)
Mar 16, 2007 20.70 20.96 20.42 20.47 4,142,800 -0.27(-1.30%)
Mar 15, 2007 20.57 20.90 20.42 20.74 2,964,700 +0.18(+0.88%)
Mar 14, 2007 20.65 20.89 20.23 20.56 3,886,300 +0.03(+0.15%)
Mar 13, 2007 21.07 21.14 20.45 20.53 3,497,500 -0.54(-2.56%)
Mar 12, 2007 20.83 21.19 20.55 21.07 3,345,352 +0.57(+2.78%)
Mar 09, 2007 20.84 20.86 20.41 20.50 4,900,500 -0.16(-0.77%)
Mar 08, 2007 21.11 21.25 20.61 20.66 5,260,030 -0.27(-1.29%)
Mar 07, 2007 20.60 21.35 20.50 20.93 5,430,400 +0.37(+1.80%)
Mar 06, 2007 20.14 20.63 20.05 20.56 10,109,800 +0.78(+3.94%)
Mar 05, 2007 19.50 20.04 19.44 19.78 6,450,101 -0.83(-4.03%)
Mar 02, 2007 20.99 21.23 20.54 20.61 4,153,000 -0.45(-2.14%)
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.