AES Corp (NY: AES )

23.90 USD -0.12 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 12.28 12.51 12.20 12.20 5,625,574 -0.11(-0.89%)
May 30, 2013 12.40 12.66 12.30 12.31 4,497,016 -0.06(-0.49%)
May 29, 2013 12.33 12.43 12.07 12.37 6,643,867 -0.05(-0.40%)
May 28, 2013 12.75 12.77 12.27 12.42 7,682,490 -0.24(-1.90%)
May 24, 2013 12.80 12.83 12.60 12.66 2,892,343 -0.24(-1.86%)
May 23, 2013 12.75 12.97 12.54 12.90 5,945,494 +0.06(+0.47%)
May 22, 2013 13.01 13.24 12.75 12.84 7,911,448 -0.16(-1.23%)
May 21, 2013 12.93 13.05 12.84 13.00 8,428,317 +0.07(+0.54%)
May 20, 2013 12.98 13.02 12.85 12.93 4,060,626 -0.06(-0.46%)
May 17, 2013 12.88 13.00 12.86 12.99 4,932,559 +0.13(+1.01%)
May 16, 2013 13.01 13.06 12.78 12.86 8,300,235 -0.22(-1.68%)
May 15, 2013 13.14 13.27 12.98 13.08 10,861,556 +0.07(+0.54%)
May 13, 2013 13.24 13.24 12.96 13.01 5,855,050 -0.30(-2.25%)
May 10, 2013 13.00 13.32 12.72 13.31 12,089,529 +0.09(+0.68%)
May 09, 2013 13.79 13.80 13.18 13.22 7,821,944 -0.68(-4.89%)
May 08, 2013 13.92 14.00 13.78 13.90 4,827,122 -0.06(-0.43%)
May 07, 2013 13.83 13.98 13.76 13.96 5,013,417 +0.13(+0.94%)
May 06, 2013 13.81 13.86 13.70 13.83 2,747,195 +0.01(+0.07%)
May 03, 2013 13.91 13.93 13.79 13.82 4,679,056 -0.01(-0.07%)
May 02, 2013 13.86 13.88 13.70 13.83 3,763,648 +0.03(+0.22%)
May 01, 2013 13.86 13.94 13.74 13.80 3,925,264 -0.06(-0.43%)
Apr 30, 2013 13.69 13.94 13.62 13.86 10,962,734 +0.20(+1.46%)
Apr 29, 2013 13.50 13.74 13.45 13.66 6,863,986 +0.19(+1.41%)
Apr 26, 2013 13.49 13.51 13.42 13.47 8,189,504 +0.01(+0.07%)
Apr 25, 2013 13.26 13.60 13.16 13.46 7,346,173 +0.22(+1.66%)
Apr 24, 2013 13.18 13.28 13.07 13.24 3,718,055 +0.09(+0.68%)
Apr 23, 2013 13.00 13.20 12.90 13.15 4,967,015 +0.23(+1.78%)
Apr 22, 2013 12.88 13.01 12.70 12.92 3,839,884 +0.05(+0.39%)
Apr 19, 2013 12.53 12.88 12.53 12.87 5,084,098 +0.25(+1.98%)
Apr 18, 2013 12.64 12.68 12.53 12.62 6,448,815 -0.02(-0.16%)
Apr 17, 2013 12.78 12.80 12.46 12.64 9,794,788 -0.23(-1.79%)
Apr 16, 2013 12.75 12.90 12.71 12.87 3,786,127 +0.18(+1.42%)
Apr 15, 2013 13.07 13.20 12.66 12.69 5,605,376 -0.41(-3.13%)
Apr 12, 2013 12.87 13.10 12.85 13.10 4,165,961 +0.17(+1.31%)
Apr 11, 2013 12.87 12.98 12.85 12.93 4,612,532 +0.08(+0.62%)
Apr 10, 2013 12.73 12.93 12.67 12.85 5,271,823 +0.21(+1.66%)
Apr 09, 2013 12.64 12.72 12.51 12.64 6,840,369 +0.05(+0.40%)
Apr 08, 2013 12.40 12.61 12.36 12.59 8,948,943 +0.16(+1.29%)
Apr 05, 2013 12.37 12.58 12.36 12.43 6,563,917 -0.10(-0.80%)
Apr 04, 2013 12.47 12.62 12.45 12.53 3,258,936 +0.07(+0.56%)
Apr 03, 2013 12.52 12.57 12.41 12.46 4,900,555 -0.05(-0.40%)
Apr 02, 2013 12.54 12.55 12.43 12.51 3,063,953 +0.00(+0.00%)
Apr 01, 2013 12.57 12.61 12.39 12.51 3,018,075 -0.06(-0.48%)
Mar 28, 2013 12.57 12.61 12.47 12.57 4,020,763 +0.03(+0.24%)
Mar 27, 2013 12.33 12.55 12.26 12.54 4,543,436 +0.15(+1.21%)
Mar 26, 2013 12.39 12.51 12.34 12.39 5,049,491 +0.09(+0.73%)
Mar 25, 2013 12.49 12.54 12.25 12.30 6,163,167 -0.11(-0.89%)
Mar 22, 2013 12.47 12.51 12.37 12.41 5,075,266 -0.01(-0.08%)
Mar 21, 2013 12.63 12.69 12.41 12.42 4,838,142 -0.26(-2.05%)
Mar 20, 2013 12.50 12.72 12.50 12.68 7,344,135 +0.23(+1.85%)
Mar 19, 2013 12.46 12.49 12.29 12.45 4,869,950 +0.06(+0.48%)
Mar 18, 2013 12.40 12.53 12.27 12.39 8,102,782 -0.11(-0.88%)
Mar 15, 2013 12.52 12.61 12.38 12.50 8,932,008 -0.07(-0.56%)
Mar 14, 2013 12.63 12.73 12.53 12.57 8,852,209 -0.07(-0.55%)
Mar 13, 2013 12.52 12.71 12.46 12.64 4,768,378 +0.09(+0.72%)
Mar 12, 2013 12.48 12.62 12.46 12.55 4,151,156 +0.04(+0.32%)
Mar 11, 2013 12.30 12.53 12.30 12.51 4,884,931 +0.18(+1.46%)
Mar 08, 2013 12.39 12.39 12.21 12.33 4,384,102 +0.01(+0.08%)
Mar 07, 2013 12.35 12.38 12.25 12.32 5,021,000 -0.04(-0.32%)
Mar 06, 2013 12.28 12.42 12.25 12.36 6,689,277 +0.18(+1.48%)
Mar 05, 2013 12.04 12.23 12.01 12.18 6,471,553 +0.16(+1.33%)
Mar 04, 2013 11.92 12.07 11.82 12.02 9,997,338 +0.09(+0.75%)
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.