AES Corp (NY: AES )

24.15 USD +0.30 (+1.26%)
Official Closing Price Updated: 4:10 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 3.530 3.630 3.400 3.470 4,079,100 -0.11(-3.07%)
Jan 30, 2003 3.670 3.690 3.500 3.580 2,562,600 -0.03(-0.83%)
Jan 29, 2003 3.350 3.710 3.310 3.610 2,222,400 +0.13(+3.74%)
Jan 28, 2003 2.900 4.300 2.860 3.480 3,714,800 +0.33(+10.48%)
Jan 27, 2003 3.220 3.410 3.030 3.150 2,921,200 -0.23(-6.80%)
Jan 24, 2003 3.700 3.700 3.340 3.380 3,115,100 -0.34(-9.14%)
Jan 23, 2003 3.650 3.850 3.500 3.720 2,124,600 +0.12(+3.33%)
Jan 22, 2003 3.800 3.880 3.560 3.600 2,344,600 -0.36(-9.09%)
Jan 21, 2003 4.000 4.020 3.770 3.960 2,108,200 -0.08(-1.98%)
Jan 17, 2003 3.940 4.060 3.810 4.040 2,600,600 +0.04(+1.00%)
Jan 16, 2003 3.930 4.100 3.910 4.000 6,963,100 +0.12(+3.09%)
Jan 15, 2003 3.670 3.890 3.590 3.880 4,150,400 +0.20(+5.43%)
Jan 14, 2003 3.480 3.740 3.450 3.680 4,758,200 +0.20(+5.75%)
Jan 13, 2003 3.360 3.490 3.340 3.480 1,928,000 +0.12(+3.57%)
Jan 10, 2003 3.450 3.490 3.320 3.360 4,131,400 -0.13(-3.72%)
Jan 09, 2003 3.360 3.490 3.310 3.490 3,417,300 +0.14(+4.18%)
Jan 08, 2003 3.280 3.560 3.280 3.350 3,744,800 -0.02(-0.59%)
Jan 07, 2003 3.480 3.480 3.290 3.370 2,721,400 -0.08(-2.32%)
Jan 06, 2003 3.480 3.500 3.300 3.450 2,209,600 +0.00(+0.00%)
Jan 03, 2003 3.320 3.470 3.150 3.450 2,665,700 +0.21(+6.48%)
Jan 02, 2003 3.060 3.240 2.850 3.240 3,062,400 +0.22(+7.28%)
Dec 31, 2002 2.940 3.020 2.790 3.020 2,944,100 +0.07(+2.37%)
Dec 30, 2002 2.980 3.000 2.850 2.950 1,560,700 +0.03(+1.03%)
Dec 27, 2002 3.000 3.070 2.290 2.920 1,361,200 -0.11(-3.63%)
Dec 26, 2002 3.000 3.050 2.910 3.030 1,377,200 +0.08(+2.71%)
Dec 24, 2002 2.820 3.020 2.710 2.950 1,097,900 +0.13(+4.61%)
Dec 23, 2002 3.000 3.050 2.610 2.820 3,867,500 -0.28(-9.03%)
Dec 20, 2002 3.280 3.310 2.900 3.100 4,440,500 -0.18(-5.49%)
Dec 19, 2002 3.660 3.660 3.170 3.280 3,607,300 -0.29(-8.12%)
Dec 18, 2002 3.500 3.620 3.460 3.570 2,707,800 +0.10(+2.88%)
Dec 17, 2002 3.590 3.600 3.330 3.470 3,220,200 +0.07(+2.06%)
Dec 16, 2002 3.450 3.640 3.250 3.400 5,153,700 +0.15(+4.62%)
Dec 13, 2002 3.310 3.950 3.220 3.250 9,506,700 +0.04(+1.25%)
Dec 12, 2002 2.890 3.270 2.860 3.210 4,338,500 +0.23(+7.72%)
Dec 11, 2002 2.990 3.210 2.820 2.980 3,842,800 +0.03(+1.02%)
Dec 10, 2002 2.820 2.990 2.720 2.950 3,908,800 +0.23(+8.46%)
Dec 09, 2002 2.430 2.820 2.300 2.720 3,507,000 +0.13(+5.02%)
Dec 06, 2002 2.730 2.730 2.530 2.590 3,203,300 -0.16(-5.82%)
Dec 05, 2002 3.100 3.140 2.700 2.750 4,791,200 -0.33(-10.71%)
Dec 04, 2002 2.550 3.080 2.520 3.080 7,723,600 +0.33(+12.00%)
Dec 03, 2002 2.540 2.890 2.400 2.750 5,581,600 +0.23(+9.13%)
Dec 02, 2002 2.150 2.610 2.150 2.520 7,197,700 +0.40(+18.87%)
Nov 29, 2002 2.330 2.450 2.010 2.120 7,566,400 -0.16(-7.02%)
Nov 27, 2002 2.150 2.400 2.150 2.280 4,640,800 +0.17(+8.06%)
Nov 26, 2002 2.480 3.200 2.000 2.110 6,704,100 -0.13(-5.80%)
Nov 25, 2002 1.950 2.250 1.820 2.240 8,044,900 +0.47(+26.55%)
Nov 22, 2002 1.600 1.900 1.550 1.770 5,730,100 +0.23(+14.94%)
Nov 21, 2002 1.460 1.590 1.460 1.540 4,717,400 +0.13(+9.22%)
Nov 20, 2002 1.310 1.450 1.310 1.410 3,392,500 +0.10(+7.63%)
Nov 19, 2002 1.500 1.500 1.310 1.310 3,327,700 -0.20(-13.25%)
Nov 18, 2002 1.550 1.610 1.450 1.510 2,844,700 -0.01(-0.66%)
Nov 15, 2002 1.510 1.520 1.340 1.520 6,814,500 -0.02(-1.30%)
Nov 14, 2002 1.570 1.670 1.510 1.540 2,413,000 +0.01(+0.65%)
Nov 13, 2002 1.500 1.710 1.460 1.530 2,611,700 -0.03(-1.92%)
Nov 12, 2002 1.590 1.700 1.550 1.560 2,154,800 +0.02(+1.30%)
Nov 11, 2002 1.990 2.050 1.520 1.540 4,149,800 -0.45(-22.61%)
Nov 08, 2002 1.920 2.090 1.900 1.990 1,946,500 +0.07(+3.65%)
Nov 07, 2002 2.300 2.490 1.900 1.920 3,987,000 -0.37(-16.16%)
Nov 06, 2002 2.050 2.320 2.030 2.290 2,806,300 +0.28(+13.93%)
Nov 05, 2002 1.880 2.050 1.880 2.010 2,429,600 +0.16(+8.65%)
Nov 04, 2002 2.080 2.270 1.730 1.850 3,768,500 -0.13(-6.57%)
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.