AES Corp (NY: AES )

23.83 USD -0.89 (-3.60%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 9.800 9.890 9.250 9.760 3,142,400 +0.14(+1.46%)
Jan 29, 2004 10.43 10.50 9.290 9.620 6,846,600 -0.78(-7.50%)
Jan 28, 2004 10.51 10.65 10.40 10.40 2,485,400 -0.17(-1.61%)
Jan 27, 2004 10.66 10.85 10.51 10.57 2,910,200 -0.11(-1.03%)
Jan 26, 2004 10.74 10.77 10.35 10.68 1,430,400 +0.00(+0.00%)
Jan 23, 2004 10.75 10.77 10.55 10.68 1,578,300 +0.03(+0.28%)
Jan 22, 2004 10.73 10.76 10.55 10.65 1,462,200 -0.06(-0.56%)
Jan 21, 2004 10.45 10.74 10.33 10.71 2,880,300 +0.34(+3.28%)
Jan 20, 2004 9.980 10.39 9.970 10.37 3,123,400 +0.39(+3.91%)
Jan 16, 2004 9.910 10.02 9.910 9.980 3,432,700 +0.07(+0.71%)
Jan 15, 2004 10.01 10.02 9.900 9.910 1,832,700 -0.09(-0.90%)
Jan 14, 2004 10.00 10.08 9.950 10.00 1,630,500 +0.04(+0.40%)
Jan 13, 2004 10.10 10.13 9.880 9.960 1,841,600 -0.12(-1.19%)
Jan 12, 2004 10.04 10.20 10.01 10.08 1,758,200 -0.01(-0.10%)
Jan 09, 2004 9.940 10.15 9.800 10.09 2,762,100 +0.11(+1.10%)
Jan 08, 2004 10.05 10.11 9.810 9.980 2,218,000 -0.07(-0.70%)
Jan 07, 2004 9.750 10.05 9.690 10.05 2,577,800 +0.32(+3.29%)
Jan 06, 2004 9.710 9.730 9.600 9.730 2,173,700 +0.06(+0.62%)
Jan 05, 2004 9.510 9.700 9.450 9.670 2,338,400 +0.19(+2.00%)
Jan 02, 2004 9.440 9.500 9.350 9.480 1,462,900 +0.04(+0.42%)
Dec 31, 2003 9.470 9.500 9.400 9.440 2,192,100 -0.06(-0.63%)
Dec 30, 2003 9.320 9.500 9.300 9.500 3,129,900 +0.21(+2.26%)
Dec 29, 2003 8.890 9.400 8.880 9.290 3,100,600 +0.37(+4.15%)
Dec 26, 2003 8.910 9.000 8.890 8.920 368,400 +0.04(+0.45%)
Dec 24, 2003 8.970 9.050 8.860 8.880 1,122,700 -0.06(-0.67%)
Dec 23, 2003 8.890 8.950 8.810 8.940 1,723,200 +0.16(+1.82%)
Dec 22, 2003 8.790 8.840 8.600 8.780 1,208,400 +0.03(+0.34%)
Dec 19, 2003 8.750 8.830 8.630 8.750 1,964,400 +0.00(+0.00%)
Dec 18, 2003 8.580 8.790 8.530 8.750 2,894,200 +0.25(+2.94%)
Dec 17, 2003 8.500 8.550 8.430 8.500 2,180,800 +0.00(+0.00%)
Dec 16, 2003 8.410 8.500 8.310 8.500 2,716,800 +0.11(+1.31%)
Dec 15, 2003 8.450 8.450 8.210 8.390 2,418,300 +0.18(+2.19%)
Dec 12, 2003 7.880 8.240 7.880 8.210 1,675,600 +0.33(+4.19%)
Dec 11, 2003 7.960 8.030 7.850 7.880 2,087,400 -0.03(-0.38%)
Dec 10, 2003 8.050 8.090 7.800 7.910 2,987,400 -0.14(-1.74%)
Dec 09, 2003 8.170 8.250 8.000 8.050 1,815,100 -0.07(-0.86%)
Dec 08, 2003 8.080 8.150 8.040 8.120 1,889,800 -0.01(-0.12%)
Dec 05, 2003 8.020 8.220 8.020 8.130 1,699,800 +0.06(+0.74%)
Dec 04, 2003 8.130 8.420 7.800 8.070 4,456,000 -0.14(-1.71%)
Dec 03, 2003 8.810 8.830 8.150 8.210 5,261,100 -0.59(-6.70%)
Dec 02, 2003 9.050 9.050 8.800 8.800 2,235,600 -0.25(-2.76%)
Dec 01, 2003 8.930 9.050 8.810 9.050 2,018,400 +0.18(+2.03%)
Nov 28, 2003 8.780 8.890 8.750 8.870 747,100 +0.12(+1.37%)
Nov 26, 2003 8.650 8.790 8.640 8.750 1,618,800 +0.13(+1.51%)
Nov 25, 2003 8.390 8.640 8.390 8.620 1,697,200 +0.23(+2.74%)
Nov 24, 2003 8.250 8.520 8.250 8.390 1,927,000 +0.24(+2.94%)
Nov 21, 2003 8.200 8.220 8.100 8.150 1,531,400 -0.05(-0.61%)
Nov 20, 2003 8.310 8.370 8.000 8.200 2,829,000 -0.21(-2.50%)
Nov 19, 2003 8.490 8.580 8.280 8.410 2,557,900 -0.06(-0.71%)
Nov 18, 2003 8.650 8.780 8.460 8.470 1,431,200 -0.18(-2.08%)
Nov 17, 2003 8.670 8.820 8.570 8.650 1,921,100 -0.27(-3.03%)
Nov 14, 2003 9.040 9.100 8.870 8.920 1,359,800 -0.09(-1.00%)
Nov 13, 2003 9.110 9.160 8.900 9.010 2,417,300 -0.05(-0.55%)
Nov 12, 2003 8.900 9.110 8.870 9.060 2,241,000 +0.25(+2.84%)
Nov 11, 2003 8.770 8.830 8.660 8.810 1,558,300 +0.10(+1.15%)
Nov 10, 2003 9.020 9.070 8.690 8.710 1,822,200 -0.33(-3.65%)
Nov 07, 2003 8.700 9.080 8.600 9.040 2,624,600 +0.41(+4.75%)
Nov 06, 2003 8.860 8.900 8.600 8.630 3,058,400 -0.24(-2.71%)
Nov 05, 2003 9.050 9.160 8.850 8.870 2,252,300 -0.19(-2.10%)
Nov 04, 2003 8.840 9.190 8.790 9.060 3,415,500 +0.31(+3.54%)
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.