AES Corp (NY: AES )

25.66 USD +0.29 (+1.14%)
Official Closing Price Updated: 4:10 PM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 8.020 8.110 7.790 7.920 3,630,800 -0.01(-0.13%)
May 29, 2003 7.640 8.020 7.640 7.930 3,870,800 +0.28(+3.66%)
May 28, 2003 7.940 8.100 7.610 7.650 3,080,700 -0.28(-3.53%)
May 27, 2003 7.230 7.940 7.210 7.930 4,379,400 +0.61(+8.33%)
May 23, 2003 7.140 7.390 7.010 7.320 2,943,000 +0.28(+3.98%)
May 22, 2003 6.730 7.240 6.710 7.040 2,918,400 +0.14(+2.03%)
May 21, 2003 7.140 7.200 6.740 6.900 4,257,100 -0.48(-6.50%)
May 20, 2003 7.340 7.540 7.200 7.380 3,007,900 +0.09(+1.23%)
May 19, 2003 7.310 7.470 7.160 7.290 3,277,400 -0.10(-1.35%)
May 16, 2003 6.950 7.500 6.850 7.390 5,481,400 +0.46(+6.64%)
May 15, 2003 6.880 6.980 6.740 6.930 2,813,500 +0.14(+2.06%)
May 14, 2003 6.880 6.940 6.650 6.790 2,137,200 +0.09(+1.34%)
May 13, 2003 6.850 6.960 6.610 6.700 2,874,300 -0.25(-3.60%)
May 12, 2003 6.560 6.960 6.450 6.950 3,312,300 +0.40(+6.11%)
May 09, 2003 6.260 6.550 6.260 6.550 3,035,100 +0.31(+4.97%)
May 08, 2003 6.180 6.250 5.950 6.240 2,580,700 -0.01(-0.16%)
May 07, 2003 6.120 6.300 5.820 6.250 3,530,000 +0.08(+1.30%)
May 06, 2003 6.370 6.490 6.010 6.170 4,692,500 -0.30(-4.64%)
May 05, 2003 6.800 6.800 6.380 6.470 4,558,700 -0.42(-6.10%)
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.