AES Corp (NY: AES )

24.93 USD +0.14 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 12.20 12.37 12.18 12.24 2,620,400 +0.04(+0.33%)
Nov 29, 2004 12.77 12.80 12.15 12.20 3,598,900 -0.57(-4.46%)
Nov 26, 2004 12.74 12.82 12.71 12.77 425,000 +0.07(+0.55%)
Nov 24, 2004 12.60 12.73 12.54 12.70 1,888,300 +0.03(+0.24%)
Nov 23, 2004 12.61 12.68 12.50 12.67 1,344,300 +0.07(+0.56%)
Nov 22, 2004 12.25 12.63 12.20 12.60 2,130,800 +0.37(+3.03%)
Nov 19, 2004 12.30 12.36 12.18 12.23 1,505,100 -0.07(-0.57%)
Nov 18, 2004 12.34 12.45 12.25 12.30 2,171,300 +0.01(+0.08%)
Nov 17, 2004 12.45 12.50 12.05 12.29 4,247,500 -0.10(-0.81%)
Nov 16, 2004 12.24 12.44 12.15 12.39 4,725,800 +0.15(+1.23%)
Nov 15, 2004 12.14 12.24 12.07 12.24 2,094,700 +0.10(+0.82%)
Nov 12, 2004 11.98 12.15 11.93 12.14 2,658,000 +0.17(+1.42%)
Nov 11, 2004 11.74 11.97 11.74 11.97 2,466,400 +0.27(+2.31%)
Nov 10, 2004 11.76 11.80 11.65 11.70 1,641,200 -0.02(-0.17%)
Nov 09, 2004 11.57 11.75 11.40 11.72 1,945,200 +0.18(+1.56%)
Nov 08, 2004 11.42 11.58 11.34 11.54 2,919,500 +0.20(+1.76%)
Nov 05, 2004 11.39 11.44 11.22 11.34 2,121,300 -0.05(-0.44%)
Nov 04, 2004 11.20 11.40 11.12 11.39 1,659,400 +0.29(+2.61%)
Nov 03, 2004 11.12 11.21 11.00 11.10 1,468,700 +0.08(+0.73%)
Nov 02, 2004 11.10 11.22 10.97 11.02 2,030,200 +0.02(+0.18%)
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.