AES Corp (NY: AES )

24.93 USD +0.14 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 19.34 19.58 19.13 19.48 4,526,130 +0.23(+1.19%)
May 29, 2008 18.94 19.32 18.94 19.25 3,483,126 +0.18(+0.94%)
May 28, 2008 18.95 19.14 18.77 19.07 5,333,641 +0.28(+1.49%)
May 27, 2008 18.89 19.00 18.69 18.79 3,407,987 -0.13(-0.69%)
May 26, 2008 19.50 19.57 18.90 18.92 0 +0.00(+0.00%)
May 23, 2008 19.50 19.57 18.90 18.92 3,475,602 -0.62(-3.17%)
May 22, 2008 19.46 19.59 19.37 19.54 2,712,816 +0.07(+0.36%)
May 21, 2008 19.43 19.91 19.42 19.47 5,925,054 -0.06(-0.31%)
May 20, 2008 19.81 19.81 19.46 19.53 3,312,265 -0.23(-1.16%)
May 19, 2008 19.82 20.00 19.69 19.76 4,000,069 -0.09(-0.45%)
May 16, 2008 19.90 19.99 19.79 19.85 4,277,906 -0.06(-0.30%)
May 15, 2008 19.92 19.92 19.50 19.91 4,850,045 +0.04(+0.20%)
May 14, 2008 19.98 19.99 19.51 19.87 5,725,901 +0.36(+1.85%)
May 13, 2008 19.64 19.70 19.36 19.51 4,128,196 +0.01(+0.05%)
May 12, 2008 19.27 19.62 19.22 19.50 8,845,898 +0.39(+2.04%)
May 09, 2008 18.45 19.20 18.07 19.11 9,088,697 +1.18(+6.58%)
May 08, 2008 17.75 17.96 17.54 17.93 4,471,185 +0.27(+1.53%)
May 07, 2008 17.90 18.00 17.63 17.66 3,806,745 -0.27(-1.51%)
May 06, 2008 17.89 18.00 17.64 17.93 2,957,068 +0.06(+0.34%)
May 05, 2008 18.00 18.06 17.75 17.87 3,081,581 -0.13(-0.72%)
May 02, 2008 17.79 18.08 17.79 18.00 3,938,610 +0.35(+1.98%)
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.