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 (%)
Jul 31, 2008 17.09 17.09 16.13 16.14 7,805,051 -0.90(-5.28%)
Jul 30, 2008 16.67 17.05 16.52 17.04 4,041,495 +0.44(+2.65%)
Jul 29, 2008 16.60 16.60 16.23 16.60 3,910,956 +0.18(+1.10%)
Jul 28, 2008 16.18 16.66 16.12 16.42 5,130,198 +0.26(+1.61%)
Jul 25, 2008 16.18 16.64 16.05 16.16 4,682,447 +0.02(+0.12%)
Jul 24, 2008 16.81 16.81 16.05 16.14 6,096,145 -0.63(-3.76%)
Jul 23, 2008 17.08 17.18 16.67 16.77 4,802,627 -0.29(-1.70%)
Jul 22, 2008 17.06 17.20 16.93 17.06 4,226,166 -0.05(-0.29%)
Jul 21, 2008 16.87 17.15 16.72 17.11 4,091,620 +0.34(+2.03%)
Jul 18, 2008 16.25 16.88 16.16 16.77 8,127,564 +0.53(+3.26%)
Jul 17, 2008 16.20 16.32 16.05 16.24 5,971,558 +0.12(+0.74%)
Jul 16, 2008 16.72 16.72 16.08 16.12 8,300,870 -0.55(-3.30%)
Jul 15, 2008 17.09 17.39 16.56 16.67 11,543,660 -0.68(-3.92%)
Jul 14, 2008 17.78 17.80 17.31 17.35 3,655,743 -0.24(-1.36%)
Jul 11, 2008 17.30 17.79 17.17 17.59 4,947,563 +0.13(+0.74%)
Jul 10, 2008 17.76 17.98 17.36 17.46 8,342,226 -0.32(-1.80%)
Jul 09, 2008 18.03 18.14 17.78 17.78 6,061,193 -0.27(-1.50%)
Jul 08, 2008 18.20 18.48 17.89 18.05 9,128,938 -0.07(-0.39%)
Jul 07, 2008 18.81 19.00 18.04 18.12 6,552,454 -0.65(-3.46%)
Jul 04, 2008 18.76 19.35 18.69 18.77 3,585,842 +0.00(+0.00%)
Jul 03, 2008 18.76 19.35 18.69 18.77 3,585,842 +0.00(+0.00%)
Jul 02, 2008 19.27 19.34 18.77 18.77 4,562,759 -0.50(-2.59%)
Jul 01, 2008 18.96 19.50 18.90 19.27 6,338,654 +0.06(+0.31%)
Jun 30, 2008 18.79 19.32 18.75 19.21 5,531,066 +0.41(+2.18%)
Jun 27, 2008 18.58 18.86 18.50 18.80 7,336,234 +0.20(+1.08%)
Jun 26, 2008 18.87 19.06 18.48 18.60 5,200,437 -0.44(-2.31%)
Jun 25, 2008 19.19 19.30 18.92 19.04 5,614,524 -0.12(-0.63%)
Jun 24, 2008 19.53 19.53 19.01 19.16 5,866,012 -0.40(-2.04%)
Jun 23, 2008 19.60 19.88 19.51 19.56 3,623,994 +0.00(+0.00%)
Jun 20, 2008 20.12 20.26 19.51 19.56 6,178,250 -0.68(-3.36%)
Jun 19, 2008 19.98 20.80 19.88 20.24 3,758,297 +0.26(+1.30%)
Jun 18, 2008 20.17 20.47 19.95 19.98 4,735,989 -0.36(-1.77%)
Jun 17, 2008 20.16 20.38 20.06 20.34 3,610,470 +0.22(+1.09%)
Jun 16, 2008 20.15 20.29 19.82 20.12 2,877,852 +0.00(+0.00%)
Jun 13, 2008 19.44 20.13 19.44 20.12 5,312,357 +0.76(+3.93%)
Jun 12, 2008 19.42 19.49 19.22 19.36 3,244,692 +0.01(+0.05%)
Jun 11, 2008 19.50 19.71 19.34 19.35 4,470,711 -0.28(-1.43%)
Jun 10, 2008 19.68 19.80 19.52 19.63 3,815,801 -0.24(-1.21%)
Jun 09, 2008 19.27 19.98 19.27 19.87 5,442,603 +0.53(+2.74%)
Jun 06, 2008 19.64 19.88 19.33 19.34 4,945,111 -0.55(-2.77%)
Jun 05, 2008 19.67 19.95 19.54 19.89 3,690,420 +0.21(+1.07%)
Jun 04, 2008 19.01 19.84 19.01 19.68 6,925,415 +0.63(+3.31%)
Jun 03, 2008 19.22 19.37 19.05 19.05 3,801,791 -0.11(-0.57%)
Jun 02, 2008 19.24 19.43 18.83 19.16 6,525,575 -0.32(-1.64%)
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.