AES Corp (NY: AES )

23.90 USD -0.12 (-0.50%)
Official Closing Price Updated: 6:30 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 10.27 10.48 10.17 10.27 6,248,730 +0.04(+0.39%)
May 27, 2010 10.08 10.26 9.570 10.23 7,577,211 +0.31(+3.13%)
May 26, 2010 9.800 10.08 9.720 9.920 200 +0.29(+3.01%)
May 25, 2010 9.080 9.640 8.940 9.630 1,600 +0.28(+2.99%)
May 24, 2010 9.580 9.620 9.320 9.350 7,643,997 -0.27(-2.81%)
May 21, 2010 9.070 9.630 9.010 9.620 16,178,832 +0.40(+4.34%)
May 20, 2010 9.280 9.500 9.180 9.220 15,325,089 -0.60(-6.11%)
May 19, 2010 9.920 10.03 9.670 9.820 11,238,991 -0.18(-1.80%)
May 18, 2010 10.40 10.44 9.903 10.00 300 -0.36(-3.47%)
May 17, 2010 10.69 10.74 10.15 10.36 11,305,036 -0.30(-2.81%)
May 14, 2010 10.66 10.90 10.52 10.66 6,201,768 -0.24(-2.20%)
May 13, 2010 11.05 11.12 10.85 10.90 4,874,161 -0.06(-0.59%)
May 12, 2010 10.96 11.12 10.89 10.96 8,417,441 +0.18(+1.62%)
May 11, 2010 10.76 10.99 10.71 10.79 10,012,442 +0.14(+1.31%)
May 10, 2010 10.51 10.65 10.44 10.65 12,474,900 +0.76(+7.68%)
May 07, 2010 10.56 10.63 9.740 9.890 21,614,989 -0.82(-7.66%)
May 06, 2010 11.02 11.13 9.990 10.71 15,479,197 -0.42(-3.77%)
May 05, 2010 11.30 11.52 11.05 11.13 9,716,633 -0.48(-4.13%)
May 04, 2010 11.84 11.88 11.53 11.61 9,795,893 -0.45(-3.73%)
May 03, 2010 11.64 12.10 11.53 12.06 9,668,358 +0.52(+4.51%)
Apr 30, 2010 11.80 11.90 11.54 11.54 6,231,381 -0.16(-1.37%)
Apr 29, 2010 11.74 11.91 11.64 11.70 5,705,541 +0.02(+0.17%)
Apr 28, 2010 11.76 11.92 11.55 11.68 7,572,499 +0.03(+0.26%)
Apr 27, 2010 12.12 12.12 11.64 11.65 14,631,883 -0.50(-4.12%)
Apr 26, 2010 12.38 12.38 12.12 12.15 11,074,854 -0.22(-1.78%)
Apr 23, 2010 12.36 12.46 12.19 12.37 8,605,216 +0.03(+0.24%)
Apr 22, 2010 12.17 12.39 11.94 12.34 10,427,473 +0.07(+0.57%)
Apr 21, 2010 12.27 12.28 11.89 12.27 29,000 +0.33(+2.76%)
Apr 20, 2010 11.61 11.96 11.60 11.94 8,423,229 +0.38(+3.29%)
Apr 19, 2010 11.48 11.64 11.48 11.56 8,793,422 +0.00(+0.00%)
Apr 16, 2010 11.75 11.82 11.46 11.56 19,694,675 -0.21(-1.78%)
Apr 15, 2010 11.63 11.92 11.56 11.77 7,787,816 +0.14(+1.20%)
Apr 14, 2010 11.30 11.68 11.25 11.63 9,120,201 +0.37(+3.29%)
Apr 13, 2010 11.28 11.30 11.09 11.26 6,883,609 -0.02(-0.18%)
Apr 12, 2010 11.36 11.46 11.25 11.28 5,488,383 +0.00(+0.00%)
Apr 09, 2010 11.31 11.39 11.20 11.28 7,910,337 +0.00(+0.00%)
Apr 08, 2010 11.33 11.38 11.23 11.28 7,767,697 -0.12(-1.05%)
Apr 07, 2010 11.78 11.82 11.36 11.40 7,835,610 -0.41(-3.47%)
Apr 06, 2010 11.53 11.86 11.48 11.81 8,670,734 +0.22(+1.90%)
Apr 05, 2010 11.37 11.63 11.27 11.59 11,365,905 +0.29(+2.57%)
Apr 01, 2010 11.07 11.30 11.30 11.30 7,927,400 +0.30(+2.73%)
Mar 31, 2010 10.96 11.12 10.83 11.00 9,039,326 -0.07(-0.63%)
Mar 30, 2010 11.22 11.23 11.00 11.07 6,992,381 -0.17(-1.51%)
Mar 29, 2010 10.91 11.26 10.91 11.24 8,027,375 +0.38(+3.50%)
Mar 26, 2010 10.87 10.97 10.77 10.86 8,682,490 +0.10(+0.93%)
Mar 25, 2010 11.04 11.15 10.73 10.76 15,058,401 -0.26(-2.36%)
Mar 24, 2010 11.17 11.21 11.01 11.02 11,099,096 -0.21(-1.87%)
Mar 23, 2010 11.25 11.36 11.11 11.23 8,878,962 -0.04(-0.35%)
Mar 22, 2010 11.41 11.42 11.18 11.27 13,087,936 -0.19(-1.66%)
Mar 19, 2010 11.65 11.81 11.40 11.46 9,708,845 -0.10(-0.87%)
Mar 18, 2010 11.75 11.83 11.51 11.56 5,940,335 -0.20(-1.70%)
Mar 17, 2010 11.94 12.00 11.71 11.76 8,993,973 -0.12(-1.01%)
Mar 16, 2010 11.80 11.88 11.61 11.88 5,306,104 +0.31(+2.68%)
Mar 15, 2010 11.49 11.57 11.47 11.57 8,602,343 -0.09(-0.77%)
Mar 12, 2010 11.69 11.71 11.54 11.66 5,814,083 +0.06(+0.52%)
Mar 11, 2010 11.24 11.64 11.24 11.60 9,169,108 +0.34(+3.02%)
Mar 10, 2010 11.44 11.44 11.16 11.26 12,657,894 -0.14(-1.23%)
Mar 09, 2010 11.41 11.48 11.33 11.40 7,163,639 -0.09(-0.78%)
Mar 08, 2010 11.59 11.70 11.46 11.49 8,339,448 -0.09(-0.78%)
Mar 05, 2010 11.40 11.65 11.36 11.58 6,779,967 +0.26(+2.30%)
Mar 04, 2010 11.52 11.55 11.25 11.32 6,509,022 -0.20(-1.74%)
Mar 03, 2010 11.41 11.63 11.28 11.52 8,599,494 +0.28(+2.49%)
Mar 02, 2010 11.18 11.64 11.18 11.24 13,684,731 +0.07(+0.63%)
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.