AES Corp (NY: AES )

23.67 USD -0.25 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2005 15.54 15.76 15.52 15.74 1,652,300 +0.11(+0.70%)
Aug 30, 2005 15.35 15.68 15.31 15.63 1,431,300 +0.14(+0.90%)
Aug 29, 2005 15.56 15.57 15.16 15.49 1,415,000 -0.07(-0.45%)
Aug 26, 2005 15.50 15.80 15.50 15.56 1,244,500 -0.01(-0.06%)
Aug 25, 2005 15.41 15.63 15.37 15.57 804,800 +0.23(+1.50%)
Aug 24, 2005 15.69 15.90 15.24 15.34 1,718,000 -0.32(-2.04%)
Aug 23, 2005 15.72 15.94 15.66 15.66 1,510,600 +0.05(+0.32%)
Aug 22, 2005 15.30 15.76 15.26 15.61 1,643,600 +0.29(+1.89%)
Aug 19, 2005 15.35 15.50 15.20 15.32 1,493,200 +0.01(+0.07%)
Aug 18, 2005 15.26 15.49 15.13 15.31 1,352,400 +0.06(+0.39%)
Aug 17, 2005 15.20 15.33 14.97 15.25 1,443,800 +0.03(+0.20%)
Aug 16, 2005 15.35 15.35 15.14 15.22 1,264,600 -0.16(-1.04%)
Aug 15, 2005 15.40 15.59 15.25 15.38 760,900 -0.04(-0.26%)
Aug 12, 2005 15.60 15.60 15.25 15.42 1,022,000 -0.26(-1.66%)
Aug 11, 2005 15.54 15.86 15.46 15.68 1,448,100 +0.21(+1.36%)
Aug 10, 2005 15.25 15.99 15.25 15.47 2,018,100 +0.32(+2.11%)
Aug 09, 2005 15.21 15.33 14.78 15.15 2,423,800 -0.07(-0.46%)
Aug 08, 2005 15.76 15.92 15.14 15.22 2,191,000 -0.48(-3.06%)
Aug 05, 2005 16.13 16.14 15.40 15.70 2,480,200 -0.41(-2.55%)
Aug 04, 2005 16.17 16.21 16.05 16.11 1,209,300 -0.02(-0.12%)
Aug 03, 2005 16.20 16.30 16.05 16.13 1,153,600 -0.17(-1.04%)
Aug 02, 2005 16.13 16.39 16.11 16.30 1,555,700 +0.25(+1.56%)
Aug 01, 2005 16.02 16.24 15.93 16.05 1,311,800 +0.00(+0.00%)
Jul 29, 2005 16.07 16.15 15.93 16.05 1,170,500 -0.06(-0.37%)
Jul 28, 2005 15.74 16.16 15.51 16.11 1,881,900 +0.21(+1.32%)
Jul 27, 2005 16.05 16.08 15.77 15.90 1,577,200 -0.03(-0.19%)
Jul 26, 2005 16.12 16.27 15.92 15.93 2,124,900 -0.10(-0.62%)
Jul 25, 2005 16.14 16.25 15.91 16.03 1,198,900 -0.20(-1.23%)
Jul 22, 2005 16.15 16.24 16.02 16.23 1,825,600 -0.03(-0.18%)
Jul 21, 2005 16.30 16.42 15.84 16.26 2,226,000 -0.30(-1.81%)
Jul 20, 2005 16.38 16.59 16.25 16.56 930,100 +0.04(+0.24%)
Jul 19, 2005 16.68 16.71 16.38 16.52 2,343,800 -0.07(-0.42%)
Jul 18, 2005 16.59 16.66 16.44 16.59 1,150,200 -0.08(-0.48%)
Jul 15, 2005 16.35 16.75 16.26 16.67 2,222,800 +0.37(+2.27%)
Jul 14, 2005 16.50 16.59 15.99 16.30 2,221,100 -0.07(-0.43%)
Jul 13, 2005 16.16 16.41 16.16 16.37 1,335,700 +0.19(+1.17%)
Jul 12, 2005 16.19 16.34 16.08 16.18 1,003,200 -0.03(-0.19%)
Jul 11, 2005 16.28 16.39 16.13 16.21 2,973,100 +0.12(+0.75%)
Jul 08, 2005 15.91 16.31 15.84 16.09 1,646,000 +0.24(+1.51%)
Jul 07, 2005 15.55 15.95 15.54 15.85 2,041,800 -0.10(-0.63%)
Jul 06, 2005 16.54 16.62 15.82 15.95 2,843,300 -0.55(-3.33%)
Jul 05, 2005 16.57 16.67 16.28 16.50 1,923,400 -0.09(-0.54%)
Jul 01, 2005 16.36 16.67 16.13 16.59 1,878,800 +0.21(+1.28%)
Jun 30, 2005 16.50 16.69 16.18 16.38 1,912,000 -0.02(-0.12%)
Jun 29, 2005 16.30 16.54 16.15 16.40 2,105,000 +0.09(+0.55%)
Jun 28, 2005 16.01 16.36 15.98 16.31 2,867,700 +0.36(+2.26%)
Jun 27, 2005 15.33 16.04 15.33 15.95 2,017,000 +0.61(+3.98%)
Jun 24, 2005 15.81 15.84 15.33 15.34 2,084,400 -0.51(-3.22%)
Jun 23, 2005 15.75 16.10 15.74 15.85 2,233,600 +0.11(+0.70%)
Jun 22, 2005 15.88 15.90 15.65 15.74 1,833,100 -0.05(-0.32%)
Jun 21, 2005 15.98 16.11 15.73 15.79 1,989,300 -0.21(-1.31%)
Jun 20, 2005 15.73 16.08 15.68 16.00 2,857,100 +0.16(+1.01%)
Jun 17, 2005 15.78 15.87 15.55 15.84 2,959,900 +0.29(+1.86%)
Jun 16, 2005 15.46 15.62 15.34 15.55 1,639,300 +0.13(+0.84%)
Jun 15, 2005 15.27 15.48 15.25 15.42 2,372,200 +0.10(+0.65%)
Jun 14, 2005 15.06 15.44 15.04 15.32 2,357,200 +0.29(+1.93%)
Jun 13, 2005 14.85 15.07 14.75 15.03 1,901,200 +0.19(+1.28%)
Jun 10, 2005 14.72 14.96 14.67 14.84 1,064,700 +0.12(+0.82%)
Jun 09, 2005 14.86 14.86 14.63 14.72 1,413,100 -0.12(-0.81%)
Jun 08, 2005 14.94 15.22 14.77 14.84 1,330,000 -0.10(-0.67%)
Jun 07, 2005 15.04 15.23 14.89 14.94 2,811,200 -0.06(-0.40%)
Jun 06, 2005 14.55 15.44 14.55 15.00 5,270,100 +0.60(+4.17%)
Jun 03, 2005 14.59 14.76 14.31 14.40 2,426,300 -0.17(-1.17%)
Jun 02, 2005 14.65 14.80 14.44 14.57 2,110,800 -0.22(-1.49%)
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.