AES Corp (NY: AES )

25.66 USD +0.29 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 15.82 15.94 15.71 15.80 5,239,500 -0.09(-0.57%)
May 30, 2019 16.07 16.16 15.83 15.89 3,985,080 -0.17(-1.06%)
May 29, 2019 16.28 16.32 16.05 16.06 7,667,320 -0.28(-1.71%)
May 28, 2019 16.60 16.64 16.34 16.34 8,771,755 -0.16(-0.97%)
May 24, 2019 16.86 16.87 16.48 16.50 5,520,900 -0.29(-1.73%)
May 23, 2019 16.45 16.83 16.42 16.79 7,848,504 +0.24(+1.45%)
May 22, 2019 16.50 16.60 16.44 16.55 6,908,837 +0.18(+1.10%)
May 21, 2019 16.28 16.53 16.26 16.37 7,310,777 +0.13(+0.80%)
May 20, 2019 16.23 16.42 16.21 16.24 6,653,437 -0.10(-0.61%)
May 17, 2019 16.23 16.36 16.22 16.34 6,037,800 -0.01(-0.06%)
May 16, 2019 16.18 16.45 16.14 16.35 7,046,233 +0.13(+0.80%)
May 15, 2019 15.98 16.26 15.90 16.22 6,849,433 +0.14(+0.87%)
May 14, 2019 16.33 16.39 16.07 16.08 6,664,268 -0.03(-0.19%)
May 13, 2019 16.09 16.15 15.88 16.11 5,597,575 -0.14(-0.86%)
May 10, 2019 16.10 16.29 15.91 16.25 6,019,300 +0.13(+0.81%)
May 09, 2019 15.95 16.27 15.87 16.12 12,445,727 +0.14(+0.88%)
May 08, 2019 16.58 16.64 15.95 15.98 9,000,214 -0.55(-3.33%)
May 07, 2019 16.71 16.92 16.30 16.53 8,430,412 -0.28(-1.67%)
May 06, 2019 16.82 16.88 16.65 16.81 7,146,248 -0.12(-0.71%)
May 03, 2019 17.12 17.25 16.93 16.93 7,534,300 -0.12(-0.70%)
May 02, 2019 16.86 17.17 16.72 17.05 12,720,701 +0.15(+0.89%)
May 01, 2019 17.11 17.24 16.90 16.90 6,113,805 -0.22(-1.29%)
Apr 30, 2019 17.08 17.18 16.89 17.12 10,823,404 -0.10(-0.58%)
Apr 29, 2019 17.47 17.51 17.18 17.22 5,803,912 -0.24(-1.37%)
Apr 26, 2019 17.68 17.81 17.37 17.46 7,674,600 -0.13(-0.74%)
Apr 25, 2019 17.63 17.74 17.51 17.59 4,845,349 -0.14(-0.79%)
Apr 24, 2019 17.77 17.86 17.66 17.73 5,098,552 -0.02(-0.11%)
Apr 23, 2019 17.72 17.91 17.62 17.75 6,153,269 +0.06(+0.34%)
Apr 22, 2019 17.67 17.79 17.61 17.69 3,326,187 -0.03(-0.17%)
Apr 18, 2019 17.65 17.79 17.53 17.72 4,256,500 +0.02(+0.11%)
Apr 17, 2019 17.88 17.90 17.62 17.70 3,458,166 -0.13(-0.73%)
Apr 16, 2019 18.04 18.17 17.80 17.83 4,353,086 -0.26(-1.44%)
Apr 15, 2019 18.06 18.12 17.96 18.09 3,875,488 +0.07(+0.39%)
Apr 12, 2019 18.07 18.11 17.92 18.02 3,333,400 -0.06(-0.33%)
Apr 11, 2019 18.04 18.12 17.96 18.08 2,622,511 +0.02(+0.11%)
Apr 10, 2019 18.15 18.27 18.01 18.06 3,554,119 -0.05(-0.28%)
Apr 09, 2019 17.94 18.11 17.93 18.11 4,410,824 +0.12(+0.67%)
Apr 08, 2019 18.24 18.24 17.91 17.99 4,111,107 -0.28(-1.53%)
Apr 05, 2019 18.04 18.29 18.01 18.27 5,314,800 +0.27(+1.50%)
Apr 04, 2019 18.06 18.06 17.83 18.00 4,134,176 -0.06(-0.33%)
Apr 03, 2019 18.13 18.30 17.99 18.06 9,269,187 +0.05(+0.28%)
Apr 02, 2019 17.96 18.08 17.89 18.01 9,343,293 +0.09(+0.50%)
Apr 01, 2019 18.13 18.16 17.85 17.92 8,350,025 -0.16(-0.88%)
Mar 29, 2019 18.12 18.20 18.05 18.08 7,653,100 -0.03(-0.17%)
Mar 28, 2019 18.27 18.38 18.03 18.11 4,272,122 -0.14(-0.77%)
Mar 27, 2019 18.37 18.52 18.12 18.25 4,202,142 -0.16(-0.87%)
Mar 26, 2019 18.30 18.41 18.26 18.41 5,177,070 +0.17(+0.93%)
Mar 25, 2019 18.08 18.35 18.01 18.24 5,060,709 +0.18(+1.00%)
Mar 22, 2019 18.30 18.42 18.05 18.06 5,223,300 -0.22(-1.20%)
Mar 21, 2019 17.99 18.31 17.94 18.28 4,984,615 +0.35(+1.95%)
Mar 20, 2019 17.88 18.07 17.71 17.93 7,786,866 +0.09(+0.50%)
Mar 19, 2019 18.14 18.26 17.74 17.84 11,346,692 -0.31(-1.71%)
Mar 18, 2019 18.32 18.36 18.05 18.15 5,799,496 -0.16(-0.87%)
Mar 15, 2019 18.14 18.39 17.94 18.31 7,845,700 +0.13(+0.72%)
Mar 14, 2019 18.16 18.21 18.00 18.18 4,302,208 +0.06(+0.33%)
Mar 13, 2019 18.17 18.26 18.09 18.12 3,735,076 +0.00(+0.00%)
Mar 12, 2019 18.00 18.14 17.90 18.12 3,995,384 +0.15(+0.83%)
Mar 11, 2019 17.76 17.97 17.74 17.97 5,676,479 +0.27(+1.53%)
Mar 08, 2019 17.69 17.73 17.57 17.70 5,000,500 +0.03(+0.17%)
Mar 07, 2019 17.72 17.95 17.59 17.67 8,028,495 +0.09(+0.51%)
Mar 06, 2019 17.45 17.70 17.35 17.58 8,832,372 +0.16(+0.92%)
Mar 05, 2019 17.14 17.50 17.06 17.42 7,474,251 +0.30(+1.75%)
Mar 04, 2019 17.53 17.60 16.88 17.12 9,289,356 -0.38(-2.17%)
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.