AES Corp (NY: AES )

24.60 USD +0.32 (+1.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 14.26 14.55 14.09 14.49 9,237,205 +0.15(+1.05%)
Jun 29, 2020 13.96 14.44 13.71 14.34 9,840,409 +0.59(+4.29%)
Jun 26, 2020 13.82 13.98 13.53 13.75 13,077,500 -0.13(-0.94%)
Jun 25, 2020 13.74 13.96 13.57 13.88 9,719,419 +0.04(+0.29%)
Jun 24, 2020 13.68 14.01 13.48 13.84 8,331,520 +0.00(+0.00%)
Jun 23, 2020 14.13 14.38 13.77 13.84 7,689,654 -0.14(-1.00%)
Jun 22, 2020 13.36 14.14 13.18 13.98 9,029,896 +0.64(+4.80%)
Jun 19, 2020 13.71 13.91 13.31 13.34 11,285,699 -0.10(-0.74%)
Jun 18, 2020 13.20 13.51 13.12 13.44 4,560,809 +0.03(+0.22%)
Jun 17, 2020 13.77 13.88 13.29 13.41 6,822,664 -0.25(-1.83%)
Jun 16, 2020 13.58 13.90 13.36 13.66 7,945,202 +0.78(+6.06%)
Jun 15, 2020 12.23 12.98 12.03 12.88 5,975,898 +0.21(+1.66%)
Jun 12, 2020 12.73 12.96 12.25 12.67 6,952,800 +0.47(+3.85%)
Jun 11, 2020 12.50 12.60 12.00 12.20 8,830,962 -0.97(-7.37%)
Jun 10, 2020 13.78 13.79 13.16 13.17 7,941,302 -0.67(-4.84%)
Jun 09, 2020 14.51 14.59 13.72 13.84 6,287,602 -1.13(-7.55%)
Jun 08, 2020 14.50 15.07 14.45 14.97 5,487,532 +0.67(+4.69%)
Jun 05, 2020 14.48 15.06 14.22 14.30 8,321,100 +0.46(+3.32%)
Jun 04, 2020 13.55 13.96 13.41 13.84 9,202,293 +0.21(+1.54%)
Jun 03, 2020 13.34 13.75 13.33 13.63 5,726,961 +0.52(+3.97%)
Jun 02, 2020 12.67 13.13 12.46 13.11 5,416,530 +0.56(+4.46%)
Jun 01, 2020 12.47 12.76 12.33 12.55 6,523,818 +0.06(+0.48%)
May 29, 2020 12.81 12.83 12.30 12.49 8,118,000 -0.40(-3.10%)
May 28, 2020 12.94 13.14 12.62 12.89 8,437,539 +0.12(+0.94%)
May 27, 2020 13.15 13.23 12.57 12.77 7,715,770 -0.11(-0.85%)
May 26, 2020 12.83 13.17 12.74 12.88 5,538,076 +0.64(+5.23%)
May 22, 2020 12.30 12.34 11.96 12.24 5,943,600 -0.07(-0.57%)
May 21, 2020 12.90 13.00 12.29 12.31 7,769,073 -0.66(-5.09%)
May 20, 2020 13.09 13.29 12.90 12.97 5,266,558 +0.16(+1.25%)
May 19, 2020 13.15 13.26 12.81 12.81 5,433,349 -0.23(-1.76%)
May 18, 2020 12.22 13.13 12.20 13.04 5,725,312 +1.29(+10.98%)
May 15, 2020 11.72 11.83 11.56 11.75 7,670,000 -0.07(-0.59%)
May 14, 2020 11.43 11.82 11.00 11.82 7,523,116 +0.21(+1.81%)
May 13, 2020 12.36 12.39 11.51 11.61 9,045,980 -0.86(-6.90%)
May 12, 2020 12.40 12.61 12.35 12.47 6,686,896 +0.07(+0.56%)
May 11, 2020 12.74 12.74 12.32 12.40 5,335,028 -0.47(-3.65%)
May 08, 2020 12.41 12.95 12.26 12.87 7,503,200 +0.75(+6.19%)
May 07, 2020 12.53 13.05 12.07 12.12 7,777,776 -0.41(-3.27%)
May 06, 2020 13.11 13.11 12.44 12.53 7,497,337 -0.52(-3.98%)
May 05, 2020 13.02 13.21 12.90 13.05 5,684,931 +0.24(+1.87%)
May 04, 2020 12.87 12.88 12.54 12.81 3,618,877 -0.13(-1.00%)
May 01, 2020 13.00 13.17 12.60 12.94 3,957,300 -0.31(-2.34%)
Apr 30, 2020 14.03 14.04 13.21 13.25 5,606,816 -1.07(-7.47%)
Apr 29, 2020 13.98 14.47 13.87 14.32 5,761,301 +0.69(+5.06%)
Apr 28, 2020 13.70 14.01 13.40 13.63 4,307,175 +0.35(+2.64%)
Apr 27, 2020 13.00 13.45 12.89 13.28 3,550,909 +0.42(+3.27%)
Apr 24, 2020 12.74 13.02 12.53 12.86 5,041,000 +0.17(+1.34%)
Apr 23, 2020 12.82 13.13 12.65 12.69 4,019,523 +0.01(+0.08%)
Apr 22, 2020 12.79 12.86 12.35 12.68 4,492,047 +0.22(+1.77%)
Apr 21, 2020 12.40 12.58 12.25 12.46 5,763,419 -0.24(-1.89%)
Apr 20, 2020 12.87 13.10 12.56 12.70 4,971,696 -0.42(-3.20%)
Apr 17, 2020 12.59 13.19 12.48 13.12 7,584,400 +0.96(+7.89%)
Apr 16, 2020 12.70 12.88 12.01 12.16 10,027,963 -0.53(-4.18%)
Apr 15, 2020 13.31 13.65 12.66 12.69 10,034,196 -1.32(-9.42%)
Apr 14, 2020 14.41 14.49 13.76 14.01 5,189,999 -0.18(-1.27%)
Apr 13, 2020 14.63 14.63 13.92 14.19 3,747,463 -0.53(-3.60%)
Apr 09, 2020 14.45 14.99 14.40 14.72 7,452,900 +0.59(+4.18%)
Apr 08, 2020 13.21 14.27 13.16 14.13 4,545,621 +0.90(+6.80%)
Apr 07, 2020 14.33 14.61 13.20 13.23 6,269,821 -0.39(-2.86%)
Apr 06, 2020 12.90 13.78 12.80 13.62 5,157,946 +1.38(+11.27%)
Apr 03, 2020 12.75 13.08 12.12 12.24 6,542,500 -0.80(-6.13%)
Apr 02, 2020 12.66 13.57 12.48 13.04 6,683,706 +0.24(+1.87%)
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.