AES Corp (NY: AES )

24.41 USD +0.13 (+0.54%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 6.280 6.490 6.280 6.480 1,331,000 +0.15(+2.37%)
Aug 28, 2003 6.260 6.370 6.210 6.330 1,915,800 +0.00(+0.00%)
Aug 27, 2003 6.220 6.390 6.150 6.330 1,071,600 +0.11(+1.77%)
Aug 26, 2003 6.230 6.330 6.150 6.220 1,714,700 -0.07(-1.11%)
Aug 25, 2003 6.400 6.480 6.230 6.290 1,290,900 -0.24(-3.68%)
Aug 22, 2003 6.700 6.850 6.520 6.530 1,699,700 -0.08(-1.21%)
Aug 21, 2003 6.490 6.690 6.380 6.610 2,232,700 +0.19(+2.96%)
Aug 20, 2003 6.130 6.550 6.100 6.420 2,420,000 +0.29(+4.73%)
Aug 19, 2003 6.160 6.210 6.000 6.130 1,570,300 +0.01(+0.16%)
Aug 18, 2003 6.270 6.340 6.120 6.120 1,148,700 -0.14(-2.24%)
Aug 15, 2003 6.330 6.370 6.110 6.260 670,600 -0.08(-1.26%)
Aug 14, 2003 6.400 6.400 6.200 6.340 1,626,600 +0.01(+0.16%)
Aug 13, 2003 6.300 6.380 6.150 6.330 1,399,900 +0.08(+1.28%)
Aug 12, 2003 6.070 6.260 6.070 6.250 1,591,000 +0.21(+3.48%)
Aug 11, 2003 6.000 6.100 5.980 6.040 1,159,100 +0.00(+0.00%)
Aug 08, 2003 5.940 6.110 5.900 6.040 1,122,700 +0.13(+2.20%)
Aug 07, 2003 6.000 6.000 5.860 5.910 1,999,100 -0.09(-1.50%)
Aug 06, 2003 6.020 6.120 5.840 6.000 2,810,300 -0.01(-0.17%)
Aug 05, 2003 5.990 6.200 5.800 6.010 2,649,900 +0.03(+0.50%)
Aug 04, 2003 6.000 6.030 5.500 5.980 4,402,100 -0.10(-1.64%)
Aug 01, 2003 6.290 6.300 5.990 6.080 2,058,900 -0.21(-3.34%)
Jul 31, 2003 6.350 6.450 6.220 6.290 2,973,500 -0.01(-0.16%)
Jul 30, 2003 6.690 6.750 6.220 6.300 2,674,900 -0.29(-4.40%)
Jul 29, 2003 6.720 6.820 6.580 6.590 2,004,700 -0.14(-2.08%)
Jul 28, 2003 6.750 6.830 6.670 6.730 1,721,000 -0.12(-1.75%)
Jul 25, 2003 6.950 6.990 6.710 6.850 1,877,200 -0.06(-0.87%)
Jul 24, 2003 6.850 7.030 6.650 6.910 3,299,600 +0.23(+3.44%)
Jul 23, 2003 6.950 6.950 6.640 6.680 1,013,100 -0.16(-2.34%)
Jul 22, 2003 6.520 6.930 6.460 6.840 2,244,600 +0.33(+5.07%)
Jul 21, 2003 6.800 6.820 6.500 6.510 2,446,400 -0.39(-5.65%)
Jul 18, 2003 7.000 7.090 6.850 6.900 2,054,200 -0.02(-0.29%)
Jul 17, 2003 6.900 6.970 6.840 6.920 2,402,300 -0.05(-0.72%)
Jul 16, 2003 7.100 7.100 6.900 6.970 2,498,900 -0.08(-1.13%)
Jul 15, 2003 7.050 7.130 6.760 7.050 2,945,600 -0.05(-0.70%)
Jul 14, 2003 7.050 7.300 7.010 7.100 2,711,600 +0.05(+0.71%)
Jul 11, 2003 7.050 7.130 7.000 7.050 2,398,200 +0.05(+0.71%)
Jul 10, 2003 7.200 7.200 6.830 7.000 2,671,800 -0.25(-3.45%)
Jul 09, 2003 7.170 7.370 7.120 7.250 2,691,100 +0.08(+1.12%)
Jul 08, 2003 7.220 7.300 7.110 7.170 2,288,500 -0.11(-1.51%)
Jul 07, 2003 7.400 7.470 7.220 7.280 3,284,700 +0.14(+1.96%)
Jul 03, 2003 6.950 7.170 6.890 7.140 3,804,100 +0.19(+2.73%)
Jul 02, 2003 6.570 6.970 6.470 6.950 7,313,300 +0.67(+10.67%)
Jul 01, 2003 6.300 6.350 6.100 6.280 3,524,700 -0.07(-1.10%)
Jun 30, 2003 6.410 6.580 6.330 6.350 4,696,100 -0.03(-0.47%)
Jun 27, 2003 6.600 6.640 6.350 6.380 3,975,900 -0.21(-3.19%)
Jun 26, 2003 6.650 6.800 6.510 6.590 4,080,700 -0.01(-0.15%)
Jun 25, 2003 6.450 6.870 6.350 6.600 5,477,800 +0.25(+3.94%)
Jun 24, 2003 6.580 6.670 6.000 6.350 5,652,000 -0.13(-2.01%)
Jun 23, 2003 6.800 6.880 6.310 6.480 7,550,900 -0.45(-6.49%)
Jun 20, 2003 7.320 7.320 6.550 6.930 17,893,100 -0.27(-3.75%)
Jun 19, 2003 7.220 7.380 7.180 7.200 5,886,300 +0.05(+0.70%)
Jun 18, 2003 7.030 7.380 7.000 7.150 16,105,300 -0.24(-3.25%)
Jun 17, 2003 8.200 8.200 7.390 7.390 9,267,300 -0.81(-9.88%)
Jun 16, 2003 8.070 8.200 7.960 8.200 2,608,400 +0.23(+2.89%)
Jun 13, 2003 8.120 8.150 7.910 7.970 1,556,000 -0.08(-0.99%)
Jun 12, 2003 7.970 8.160 7.910 8.050 1,944,200 +0.11(+1.39%)
Jun 11, 2003 7.640 7.990 7.560 7.940 2,872,500 +0.27(+3.52%)
Jun 10, 2003 8.000 8.140 7.570 7.670 3,546,600 -0.38(-4.72%)
Jun 09, 2003 7.850 8.140 7.740 8.050 2,389,500 +0.22(+2.81%)
Jun 06, 2003 8.450 8.490 7.720 7.830 3,687,600 -0.54(-6.45%)
Jun 05, 2003 8.290 8.440 8.150 8.370 2,321,700 +0.07(+0.84%)
Jun 04, 2003 8.050 8.380 7.990 8.300 2,299,100 +0.20(+2.47%)
Jun 03, 2003 7.950 8.100 7.880 8.100 2,952,400 +0.00(+0.00%)
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.