AES Corp (NY: AES )

23.85 USD -0.56 (-2.29%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 11.11 11.27 11.09 11.18 13,804,561 +0.10(+0.90%)
Mar 30, 2017 11.24 11.27 11.03 11.08 7,207,850 -0.17(-1.51%)
Mar 29, 2017 11.26 11.39 11.19 11.25 5,728,277 -0.06(-0.53%)
Mar 28, 2017 11.08 11.32 11.05 11.31 3,855,252 +0.18(+1.62%)
Mar 27, 2017 11.26 11.26 11.07 11.13 3,331,507 -0.10(-0.89%)
Mar 24, 2017 11.18 11.31 11.16 11.23 3,479,756 +0.05(+0.45%)
Mar 23, 2017 11.16 11.34 11.12 11.18 3,383,514 +0.03(+0.27%)
Mar 22, 2017 11.34 11.43 11.10 11.15 4,494,359 -0.15(-1.33%)
Mar 21, 2017 11.19 11.38 11.12 11.30 5,866,851 +0.10(+0.89%)
Mar 20, 2017 11.48 11.48 11.14 11.20 2,725,424 -0.26(-2.27%)
Mar 17, 2017 11.36 11.47 11.31 11.46 8,240,932 +0.16(+1.42%)
Mar 16, 2017 11.26 11.36 11.22 11.30 3,925,407 -0.01(-0.09%)
Mar 15, 2017 11.05 11.40 11.03 11.31 3,914,892 +0.31(+2.82%)
Mar 14, 2017 11.02 11.08 10.93 11.00 3,926,598 -0.02(-0.18%)
Mar 13, 2017 11.17 11.21 11.01 11.02 3,492,879 -0.13(-1.17%)
Mar 10, 2017 11.10 11.20 11.05 11.15 4,206,321 +0.09(+0.81%)
Mar 09, 2017 11.05 11.19 11.04 11.06 5,151,350 -0.01(-0.09%)
Mar 08, 2017 11.25 11.31 11.06 11.07 4,542,612 -0.26(-2.29%)
Mar 07, 2017 11.55 11.60 11.31 11.33 5,982,456 -0.19(-1.65%)
Mar 06, 2017 11.55 11.61 11.48 11.52 6,884,597 -0.03(-0.26%)
Mar 03, 2017 11.64 11.65 11.38 11.55 6,023,702 -0.08(-0.69%)
Mar 02, 2017 11.30 11.68 11.27 11.63 6,778,309 +0.28(+2.47%)
Mar 01, 2017 11.38 11.50 11.31 11.35 6,811,775 -0.17(-1.48%)
Feb 28, 2017 11.14 11.60 11.14 11.52 10,598,703 +0.38(+3.41%)
Feb 27, 2017 11.71 11.74 11.10 11.14 12,986,567 -0.79(-6.62%)
Feb 24, 2017 11.77 11.93 11.68 11.93 6,329,348 +0.18(+1.53%)
Feb 23, 2017 11.69 11.78 11.63 11.75 5,074,921 +0.15(+1.29%)
Feb 22, 2017 11.78 11.83 11.59 11.60 5,081,319 -0.18(-1.53%)
Feb 21, 2017 11.46 11.85 11.39 11.78 4,089,946 +0.32(+2.79%)
Feb 17, 2017 11.46 11.46 11.46 0 -0.19(-1.63%)
Feb 16, 2017 11.62 11.70 11.51 11.65 5,787,541 +0.09(+0.78%)
Feb 15, 2017 11.38 11.59 11.35 11.56 3,350,726 +0.07(+0.61%)
Feb 14, 2017 11.65 11.66 11.42 11.49 3,680,548 -0.19(-1.63%)
Feb 13, 2017 11.64 11.73 11.55 11.68 2,044,968 +0.07(+0.60%)
Feb 10, 2017 11.47 11.62 11.45 11.61 3,692,264 +0.14(+1.22%)
Feb 09, 2017 11.56 11.63 11.41 11.47 4,258,310 -0.12(-1.04%)
Feb 08, 2017 11.43 11.59 11.39 11.59 4,001,963 +0.16(+1.40%)
Feb 07, 2017 11.30 11.54 11.30 11.43 5,680,177 +0.14(+1.24%)
Feb 06, 2017 11.39 11.39 11.23 11.29 4,308,632 -0.08(-0.70%)
Feb 03, 2017 11.38 11.44 11.28 11.37 3,321,237 +0.05(+0.44%)
Feb 02, 2017 11.27 11.36 11.16 11.32 3,232,783 +0.08(+0.71%)
Feb 01, 2017 11.40 11.44 11.13 11.24 6,091,599 -0.20(-1.75%)
Jan 31, 2017 11.26 11.62 11.26 11.44 9,192,100 +0.23(+2.05%)
Jan 30, 2017 11.31 11.34 11.15 11.21 4,700,418 -0.19(-1.67%)
Jan 27, 2017 11.30 11.47 11.24 11.40 7,487,065 +0.18(+1.60%)
Jan 26, 2017 11.41 11.53 11.20 11.22 8,797,916 -0.15(-1.32%)
Jan 25, 2017 11.37 11.49 11.35 11.37 10,297,021 +0.00(+0.00%)
Jan 24, 2017 11.25 11.64 11.25 11.37 7,539,200 +0.15(+1.34%)
Jan 23, 2017 11.42 11.46 11.19 11.22 8,791,938 -0.19(-1.67%)
Jan 20, 2017 11.75 11.84 11.35 11.41 7,689,851 -0.32(-2.73%)
Jan 19, 2017 11.89 11.95 11.70 11.73 3,298,941 -0.20(-1.68%)
Jan 18, 2017 11.94 12.06 11.87 11.93 4,558,526 +0.02(+0.17%)
Jan 17, 2017 11.80 12.04 11.76 11.91 4,101,404 +0.19(+1.62%)
Jan 13, 2017 11.72 11.72 11.72 0 +0.14(+1.21%)
Jan 12, 2017 11.78 11.84 11.58 11.58 4,953,867 -0.19(-1.61%)
Jan 11, 2017 11.33 11.78 11.33 11.77 7,781,397 +0.44(+3.88%)
Jan 10, 2017 11.54 11.57 11.29 11.33 6,459,819 -0.20(-1.73%)
Jan 09, 2017 11.87 11.90 11.52 11.53 3,761,857 -0.29(-2.45%)
Jan 06, 2017 11.40 11.85 11.39 11.82 4,164,848 +0.41(+3.59%)
Jan 05, 2017 11.52 11.60 11.26 11.41 8,106,391 -0.15(-1.30%)
Jan 04, 2017 11.54 11.75 11.52 11.56 5,282,577 -0.10(-0.86%)
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.