AES Corp (NY: AES )

23.45 USD +0.01 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 18.83 19.03 18.78 18.91 2,357,100 +0.02(+0.11%)
Nov 27, 2019 18.75 18.91 18.70 18.89 3,455,400 +0.14(+0.75%)
Nov 26, 2019 18.78 18.78 18.58 18.75 9,390,139 -0.03(-0.16%)
Nov 25, 2019 18.78 18.83 18.65 18.78 5,669,297 -0.05(-0.27%)
Nov 22, 2019 18.58 18.86 18.49 18.83 6,926,600 +0.33(+1.78%)
Nov 21, 2019 18.60 18.64 18.33 18.50 7,280,845 -0.10(-0.54%)
Nov 20, 2019 18.46 18.62 18.31 18.60 14,626,472 +0.12(+0.65%)
Nov 19, 2019 18.47 18.53 18.40 18.48 5,964,403 -0.01(-0.05%)
Nov 18, 2019 18.42 18.50 18.33 18.49 5,865,007 +0.04(+0.22%)
Nov 15, 2019 18.40 18.48 18.33 18.45 6,748,600 +0.04(+0.22%)
Nov 14, 2019 18.16 18.44 18.15 18.41 7,964,226 +0.26(+1.43%)
Nov 13, 2019 18.10 18.21 17.98 18.15 6,014,007 +0.09(+0.50%)
Nov 12, 2019 17.86 18.14 17.82 18.06 8,803,977 +0.13(+0.73%)
Nov 11, 2019 17.65 18.03 17.56 17.93 6,042,735 +0.29(+1.64%)
Nov 08, 2019 17.49 17.65 17.38 17.64 4,908,900 +0.07(+0.40%)
Nov 07, 2019 17.73 17.80 17.33 17.57 6,058,544 -0.11(-0.62%)
Nov 06, 2019 17.62 17.83 17.45 17.68 5,717,115 +0.49(+2.85%)
Nov 05, 2019 17.37 17.50 17.12 17.19 5,868,275 -0.23(-1.32%)
Nov 04, 2019 17.51 17.62 17.33 17.42 6,171,691 -0.09(-0.51%)
Nov 01, 2019 17.09 17.54 17.08 17.51 5,317,500 +0.46(+2.70%)
Oct 31, 2019 17.09 17.11 16.97 17.05 5,336,604 -0.16(-0.93%)
Oct 30, 2019 17.08 17.23 16.96 17.21 6,610,059 +0.12(+0.70%)
Oct 29, 2019 16.93 17.16 16.89 17.09 5,620,142 +0.11(+0.65%)
Oct 28, 2019 16.80 17.19 16.75 16.98 5,094,244 +0.18(+1.07%)
Oct 25, 2019 16.82 16.92 16.66 16.80 3,494,000 -0.08(-0.47%)
Oct 24, 2019 17.20 17.21 16.85 16.88 5,174,667 -0.25(-1.46%)
Oct 23, 2019 16.86 17.15 16.84 17.13 6,362,851 +0.23(+1.36%)
Oct 22, 2019 16.48 16.92 16.34 16.90 5,576,309 +0.46(+2.80%)
Oct 21, 2019 16.40 16.50 16.33 16.44 4,126,603 +0.06(+0.37%)
Oct 18, 2019 16.19 16.48 16.12 16.38 4,070,600 +0.14(+0.86%)
Oct 17, 2019 16.10 16.30 16.07 16.24 3,028,435 +0.11(+0.68%)
Oct 16, 2019 15.97 16.14 15.95 16.13 4,117,151 +0.11(+0.69%)
Oct 15, 2019 15.93 16.19 15.84 16.02 4,858,336 +0.03(+0.19%)
Oct 14, 2019 16.03 16.04 15.87 15.99 2,969,733 -0.02(-0.12%)
Oct 11, 2019 15.87 16.15 15.86 16.01 3,461,400 +0.19(+1.20%)
Oct 10, 2019 15.52 15.85 15.49 15.82 3,063,211 +0.28(+1.80%)
Oct 09, 2019 15.56 15.66 15.43 15.54 4,728,722 +0.03(+0.19%)
Oct 08, 2019 15.80 15.87 15.48 15.51 4,203,432 -0.34(-2.15%)
Oct 07, 2019 16.00 16.06 15.84 15.85 3,308,147 -0.18(-1.12%)
Oct 04, 2019 15.86 16.03 15.67 16.03 3,925,900 +0.23(+1.46%)
Oct 03, 2019 15.73 15.88 15.62 15.80 4,607,312 +0.10(+0.64%)
Oct 02, 2019 16.25 16.25 15.70 15.70 4,670,904 -0.54(-3.33%)
Oct 01, 2019 16.22 16.42 16.14 16.24 3,743,002 -0.10(-0.61%)
Sep 30, 2019 16.31 16.45 16.22 16.34 3,559,194 +0.03(+0.18%)
Sep 27, 2019 16.26 16.53 16.17 16.31 4,433,700 +0.09(+0.55%)
Sep 26, 2019 16.19 16.30 16.05 16.22 3,612,101 +0.10(+0.62%)
Sep 25, 2019 16.14 16.27 16.08 16.12 4,348,577 -0.05(-0.31%)
Sep 24, 2019 16.30 16.35 16.05 16.17 4,858,034 -0.08(-0.49%)
Sep 23, 2019 16.08 16.29 15.95 16.25 3,698,216 +0.16(+0.99%)
Sep 20, 2019 15.97 16.19 15.91 16.09 7,457,800 +0.14(+0.88%)
Sep 19, 2019 16.07 16.11 15.91 15.95 4,658,542 -0.10(-0.62%)
Sep 18, 2019 15.94 16.06 15.80 16.05 3,881,240 +0.16(+1.01%)
Sep 17, 2019 16.00 16.04 15.84 15.89 4,327,307 -0.11(-0.69%)
Sep 16, 2019 15.84 16.01 15.62 16.00 4,362,382 +0.21(+1.33%)
Sep 13, 2019 15.67 15.96 15.64 15.79 5,643,100 +0.12(+0.77%)
Sep 12, 2019 15.60 15.77 15.43 15.67 6,214,075 +0.12(+0.77%)
Sep 11, 2019 15.20 15.62 15.12 15.55 5,890,586 +0.37(+2.44%)
Sep 10, 2019 15.01 15.19 14.99 15.18 3,254,008 +0.15(+1.00%)
Sep 09, 2019 15.28 15.38 14.85 15.03 4,365,100 -0.28(-1.83%)
Sep 06, 2019 15.53 15.57 15.28 15.31 3,491,100 -0.13(-0.84%)
Sep 05, 2019 15.21 15.53 15.21 15.44 5,726,752 +0.15(+0.98%)
Sep 04, 2019 15.42 15.48 15.22 15.29 3,519,236 -0.05(-0.33%)
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.