AES Corp (NY: AES )

24.41 USD +0.13 (+0.54%)
Official Closing Price Updated: 4:10 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 8.480 8.620 8.360 8.530 1,481,200 +0.02(+0.24%)
Mar 30, 2004 8.240 8.550 8.180 8.510 1,854,000 +0.17(+2.04%)
Mar 29, 2004 8.300 8.400 8.210 8.340 1,727,900 +0.09(+1.09%)
Mar 26, 2004 8.250 8.380 8.210 8.250 1,821,700 -0.03(-0.36%)
Mar 25, 2004 8.280 8.390 8.170 8.280 1,762,700 +0.06(+0.73%)
Mar 24, 2004 8.150 8.330 8.030 8.220 2,109,400 +0.03(+0.37%)
Mar 23, 2004 8.280 8.320 8.000 8.190 2,206,300 -0.10(-1.21%)
Mar 22, 2004 8.310 8.400 8.200 8.290 1,380,300 -0.31(-3.60%)
Mar 19, 2004 8.530 8.710 8.460 8.600 1,555,100 -0.07(-0.81%)
Mar 18, 2004 8.700 8.760 8.520 8.670 1,508,900 -0.13(-1.48%)
Mar 17, 2004 8.510 8.930 8.510 8.800 2,582,700 +0.39(+4.64%)
Mar 16, 2004 8.100 8.410 8.090 8.410 2,925,900 +0.31(+3.83%)
Mar 15, 2004 8.120 8.120 7.870 8.100 2,758,400 +0.00(+0.00%)
Mar 12, 2004 7.950 8.120 7.900 8.100 1,857,700 +0.08(+1.00%)
Mar 11, 2004 7.700 8.300 7.650 8.020 5,197,200 -0.14(-1.72%)
Mar 10, 2004 8.510 8.600 8.120 8.160 2,329,700 -0.25(-2.97%)
Mar 09, 2004 8.420 8.510 8.330 8.410 1,534,100 -0.15(-1.75%)
Mar 08, 2004 8.650 8.750 8.530 8.560 1,530,800 -0.19(-2.17%)
Mar 05, 2004 8.670 8.820 8.670 8.750 1,315,800 -0.07(-0.79%)
Mar 04, 2004 8.770 8.850 8.650 8.820 1,022,200 +0.13(+1.50%)
Mar 03, 2004 8.800 8.880 8.640 8.690 1,524,600 -0.17(-1.92%)
Mar 02, 2004 8.960 9.000 8.760 8.860 1,940,300 -0.13(-1.45%)
Mar 01, 2004 9.060 9.170 8.940 8.990 2,523,500 -0.07(-0.77%)
Feb 27, 2004 8.000 9.180 8.000 9.060 3,934,500 +0.11(+1.23%)
Feb 26, 2004 8.760 9.030 8.730 8.950 2,189,800 -0.01(-0.11%)
Feb 25, 2004 8.570 8.990 8.510 8.960 1,619,600 +0.39(+4.55%)
Feb 24, 2004 8.500 8.700 8.420 8.570 2,932,100 -0.29(-3.27%)
Feb 23, 2004 9.100 9.100 8.820 8.860 2,182,800 -0.22(-2.42%)
Feb 20, 2004 9.270 9.290 8.990 9.080 4,116,300 -0.15(-1.63%)
Feb 19, 2004 9.240 9.310 9.190 9.230 3,921,500 -0.02(-0.22%)
Feb 18, 2004 9.300 9.380 9.200 9.250 1,659,400 +0.02(+0.22%)
Feb 17, 2004 9.190 9.350 9.160 9.230 1,219,600 +0.11(+1.21%)
Feb 13, 2004 9.320 9.440 9.100 9.120 1,713,400 -0.28(-2.98%)
Feb 12, 2004 9.250 9.550 9.250 9.400 1,589,400 -0.12(-1.26%)
Feb 11, 2004 9.530 9.610 9.360 9.520 1,998,900 -0.10(-1.04%)
Feb 10, 2004 9.650 9.730 9.470 9.620 3,108,600 -0.04(-0.41%)
Feb 09, 2004 9.470 9.680 9.270 9.660 2,153,300 +0.19(+2.01%)
Feb 06, 2004 9.080 9.520 8.960 9.470 2,122,200 +0.44(+4.87%)
Feb 05, 2004 8.950 9.280 8.830 9.030 4,021,800 +0.06(+0.67%)
Feb 04, 2004 9.500 9.510 8.810 8.970 4,722,600 -0.60(-6.27%)
Feb 03, 2004 9.250 9.600 9.250 9.570 1,461,700 +0.13(+1.38%)
Feb 02, 2004 9.700 9.870 9.220 9.440 4,024,400 -0.32(-3.28%)
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%)
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.