AES Corp (NY: AES )

24.14 USD +0.21 (+0.90%)
Streaming Delayed Price Updated: 12:14 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 13.79 13.90 13.78 13.87 2,976,520 +0.05(+0.36%)
Nov 26, 2014 13.90 13.82 13.82 13.82 3,397,000 -0.10(-0.72%)
Nov 25, 2014 14.03 14.05 13.85 13.92 6,541,458 -0.16(-1.14%)
Nov 24, 2014 14.14 14.18 14.03 14.08 4,227,335 -0.02(-0.14%)
Nov 21, 2014 14.07 14.12 13.94 14.10 3,721,705 +0.17(+1.22%)
Nov 20, 2014 13.86 13.95 13.82 13.93 5,420,430 +0.01(+0.07%)
Nov 19, 2014 13.68 13.92 13.54 13.92 5,654,869 +0.18(+1.31%)
Nov 18, 2014 13.75 13.92 13.72 13.74 5,609,921 -0.02(-0.15%)
Nov 17, 2014 13.43 13.76 13.34 13.76 6,114,003 +0.29(+2.15%)
Nov 14, 2014 13.65 13.68 13.47 13.47 5,097,679 -0.22(-1.61%)
Nov 13, 2014 13.48 13.77 13.46 13.69 8,959,086 +0.25(+1.86%)
Nov 12, 2014 13.37 13.74 13.26 13.44 12,079,389 -0.05(-0.37%)
Nov 11, 2014 13.62 13.65 13.47 13.49 5,532,917 -0.14(-1.03%)
Nov 10, 2014 13.42 13.64 13.41 13.63 4,698,860 +0.17(+1.26%)
Nov 07, 2014 13.09 13.47 13.04 13.46 7,496,987 +0.40(+3.06%)
Nov 06, 2014 13.54 13.54 13.01 13.06 11,404,751 -0.89(-6.38%)
Nov 05, 2014 13.89 13.99 13.73 13.95 14,820,722 +0.19(+1.38%)
Nov 04, 2014 14.11 14.14 13.69 13.76 4,371,647 -0.36(-2.55%)
Nov 03, 2014 14.15 14.25 14.06 14.12 4,977,558 +0.05(+0.36%)
Oct 31, 2014 14.07 14.09 13.90 14.07 3,945,905 +0.12(+0.86%)
Oct 30, 2014 13.40 13.97 13.39 13.95 4,383,987 +0.54(+4.03%)
Oct 29, 2014 13.67 13.69 13.25 13.41 4,776,094 -0.19(-1.40%)
Oct 28, 2014 13.43 13.60 13.35 13.60 4,499,505 +0.18(+1.34%)
Oct 27, 2014 13.71 13.73 13.33 13.42 5,125,772 -0.31(-2.26%)
Oct 24, 2014 13.59 13.76 13.49 13.73 4,252,017 +0.14(+1.03%)
Oct 23, 2014 13.83 13.85 13.58 13.59 3,982,466 -0.04(-0.29%)
Oct 22, 2014 13.48 13.71 13.45 13.63 5,524,601 +0.12(+0.89%)
Oct 21, 2014 13.44 13.59 13.40 13.51 4,427,460 +0.15(+1.12%)
Oct 20, 2014 13.30 13.41 13.14 13.36 5,166,941 +0.07(+0.53%)
Oct 17, 2014 13.01 13.34 12.94 13.29 11,090,913 +0.31(+2.39%)
Oct 16, 2014 12.70 12.97 12.59 12.98 8,196,841 +0.14(+1.09%)
Oct 15, 2014 13.06 13.14 12.38 12.84 7,362,487 -0.37(-2.80%)
Oct 14, 2014 13.20 13.52 13.13 13.21 6,423,256 +0.07(+0.53%)
Oct 13, 2014 13.21 13.42 13.11 13.14 5,525,368 -0.11(-0.83%)
Oct 10, 2014 13.52 13.69 13.23 13.25 7,317,843 -0.22(-1.63%)
Oct 09, 2014 13.99 14.06 13.42 13.47 6,476,449 -0.57(-4.06%)
Oct 08, 2014 14.22 14.32 13.81 14.04 7,524,608 -0.20(-1.40%)
Oct 07, 2014 14.25 14.45 14.15 14.24 3,846,988 -0.06(-0.42%)
Oct 06, 2014 14.21 14.38 14.18 14.30 3,192,871 +0.16(+1.13%)
Oct 03, 2014 14.16 14.20 14.03 14.14 3,760,044 +0.00(+0.00%)
Oct 02, 2014 14.20 14.32 13.98 14.14 4,880,287 -0.06(-0.42%)
Oct 01, 2014 14.19 14.40 14.13 14.20 4,295,471 +0.02(+0.14%)
Sep 30, 2014 14.25 14.34 14.05 14.18 3,619,160 -0.03(-0.21%)
Sep 29, 2014 14.15 14.26 14.06 14.21 2,456,782 -0.01(-0.07%)
Sep 26, 2014 14.15 14.29 14.10 14.22 2,715,861 +0.07(+0.49%)
Sep 25, 2014 14.40 14.47 14.15 14.15 3,789,797 -0.31(-2.14%)
Sep 24, 2014 14.51 14.53 14.39 14.46 2,328,299 -0.05(-0.34%)
Sep 23, 2014 14.52 14.56 14.42 14.51 2,833,747 -0.04(-0.27%)
Sep 22, 2014 14.65 14.68 14.50 14.55 2,966,817 -0.15(-1.02%)
Sep 19, 2014 14.56 14.73 14.49 14.70 4,797,609 +0.23(+1.59%)
Sep 18, 2014 14.44 14.58 14.39 14.47 2,682,568 +0.00(+0.00%)
Sep 17, 2014 14.60 14.67 14.39 14.47 2,931,716 -0.10(-0.69%)
Sep 16, 2014 14.40 14.63 14.35 14.57 2,893,720 +0.17(+1.18%)
Sep 15, 2014 14.42 14.49 14.33 14.40 2,658,233 -0.01(-0.07%)
Sep 12, 2014 14.47 14.54 14.35 14.41 3,701,787 -0.11(-0.76%)
Sep 11, 2014 14.48 14.57 14.44 14.52 4,485,172 +0.04(+0.28%)
Sep 10, 2014 14.75 14.81 14.45 14.48 4,106,315 -0.26(-1.76%)
Sep 09, 2014 14.89 14.89 14.72 14.74 3,119,977 -0.20(-1.34%)
Sep 08, 2014 14.84 15.02 14.82 14.94 3,945,130 +0.05(+0.34%)
Sep 05, 2014 14.68 14.89 14.62 14.89 3,000,026 +0.21(+1.43%)
Sep 04, 2014 14.57 14.71 14.48 14.68 4,481,834 +0.12(+0.82%)
Sep 03, 2014 14.96 14.99 14.52 14.56 6,911,257 -0.39(-2.61%)
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.