AES Corp (NY: AES )

23.83 USD -0.89 (-3.60%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 16.16 16.42 15.95 16.39 8,579,637 +0.10(+0.61%)
Jan 30, 2019 16.10 16.36 16.04 16.29 5,809,162 +0.26(+1.62%)
Jan 29, 2019 15.95 16.10 15.88 16.03 5,323,619 +0.16(+1.01%)
Jan 28, 2019 15.83 15.96 15.74 15.87 4,602,779 -0.01(-0.06%)
Jan 25, 2019 15.90 16.09 15.80 15.88 4,711,600 -0.02(-0.13%)
Jan 24, 2019 15.90 15.92 15.73 15.90 4,707,983 +0.03(+0.19%)
Jan 23, 2019 15.65 15.88 15.64 15.87 6,438,422 +0.26(+1.67%)
Jan 22, 2019 15.57 15.74 15.44 15.61 3,378,049 +0.06(+0.39%)
Jan 18, 2019 15.46 15.61 15.31 15.55 4,663,100 +0.06(+0.39%)
Jan 17, 2019 15.50 15.66 15.42 15.49 5,689,517 -0.02(-0.13%)
Jan 16, 2019 15.39 15.56 15.32 15.51 5,782,949 +0.07(+0.45%)
Jan 15, 2019 15.05 15.48 15.05 15.44 4,549,057 +0.40(+2.66%)
Jan 14, 2019 15.25 15.25 14.78 15.04 7,846,605 -0.35(-2.27%)
Jan 11, 2019 15.34 15.43 15.24 15.39 3,292,400 +0.05(+0.33%)
Jan 10, 2019 14.98 15.37 14.92 15.34 3,844,577 +0.32(+2.13%)
Jan 09, 2019 15.05 15.25 14.97 15.02 5,003,528 -0.03(-0.20%)
Jan 08, 2019 14.87 15.09 14.76 15.05 4,405,267 +0.34(+2.31%)
Jan 07, 2019 14.64 14.85 14.54 14.71 4,914,849 +0.07(+0.48%)
Jan 04, 2019 14.21 14.80 14.20 14.64 6,141,100 +0.47(+3.32%)
Jan 03, 2019 14.19 14.37 13.97 14.17 7,934,743 -0.01(-0.07%)
Jan 02, 2019 14.27 14.31 14.10 14.18 5,577,673 -0.28(-1.94%)
Dec 31, 2018 14.46 14.60 14.36 14.46 5,301,400 +0.19(+1.33%)
Dec 28, 2018 14.36 14.57 14.21 14.27 5,577,500 -0.02(-0.14%)
Dec 27, 2018 14.19 14.31 13.87 14.29 5,755,602 +0.01(+0.07%)
Dec 26, 2018 13.84 14.28 13.55 14.28 8,239,752 +0.46(+3.33%)
Dec 24, 2018 14.35 14.46 13.79 13.82 3,929,800 -0.63(-4.36%)
Dec 21, 2018 14.62 14.77 14.26 14.45 21,010,900 -0.24(-1.63%)
Dec 20, 2018 14.67 14.82 14.39 14.69 14,090,119 -0.05(-0.34%)
Dec 19, 2018 15.02 15.03 14.66 14.74 9,350,331 -0.24(-1.60%)
Dec 18, 2018 14.90 15.29 14.82 14.98 9,852,897 +0.10(+0.67%)
Dec 17, 2018 15.96 15.96 14.75 14.88 10,098,560 -1.07(-6.71%)
Dec 14, 2018 15.76 15.96 15.73 15.95 6,789,700 +0.17(+1.08%)
Dec 13, 2018 15.93 15.93 15.71 15.78 4,429,145 -0.11(-0.69%)
Dec 12, 2018 15.97 16.02 15.84 15.89 7,049,880 +0.15(+0.95%)
Dec 11, 2018 15.89 15.93 15.60 15.74 7,083,780 -0.03(-0.19%)
Dec 10, 2018 15.50 15.79 15.49 15.77 6,072,224 +0.24(+1.55%)
Dec 07, 2018 15.49 15.63 15.41 15.53 3,844,500 +0.08(+0.52%)
Dec 06, 2018 15.34 15.51 15.04 15.45 7,542,175 -0.01(-0.06%)
Dec 04, 2018 15.61 15.76 15.44 15.46 7,138,100 -0.14(-0.90%)
Dec 03, 2018 15.59 15.70 15.52 15.60 5,556,032 +0.11(+0.71%)
Nov 30, 2018 15.44 15.52 15.36 15.49 7,152,000 +0.05(+0.32%)
Nov 29, 2018 15.54 15.55 15.39 15.44 4,649,624 -0.07(-0.45%)
Nov 28, 2018 15.31 15.54 15.31 15.51 7,607,017 +0.29(+1.91%)
Nov 27, 2018 15.33 15.43 15.18 15.22 6,403,319 -0.18(-1.17%)
Nov 26, 2018 15.04 15.41 15.04 15.40 5,690,070 +0.40(+2.67%)
Nov 23, 2018 15.03 15.10 14.96 15.00 1,296,700 -0.07(-0.46%)
Nov 21, 2018 15.07 15.07 15.07 0 +0.17(+1.14%)
Nov 20, 2018 15.35 15.40 14.88 14.90 5,361,647 -0.48(-3.12%)
Nov 19, 2018 15.48 15.55 15.32 15.38 5,500,435 -0.13(-0.84%)
Nov 16, 2018 15.59 15.62 15.37 15.51 6,505,200 +0.09(+0.58%)
Nov 15, 2018 15.24 15.48 15.13 15.42 6,866,664 +0.18(+1.18%)
Nov 14, 2018 15.43 15.49 15.21 15.24 8,214,535 -0.17(-1.10%)
Nov 13, 2018 15.55 15.57 15.32 15.41 3,846,040 -0.11(-0.71%)
Nov 12, 2018 15.52 15.72 15.51 15.52 4,365,695 +0.00(+0.00%)
Nov 09, 2018 15.56 15.63 15.40 15.52 4,191,600 -0.15(-0.96%)
Nov 08, 2018 15.63 15.74 15.44 15.67 4,322,222 +0.07(+0.45%)
Nov 07, 2018 16.09 16.28 15.55 15.60 8,263,110 -0.41(-2.56%)
Nov 06, 2018 14.85 16.04 14.80 16.01 10,947,860 +0.94(+6.24%)
Nov 05, 2018 14.66 15.09 14.62 15.07 9,113,986 +0.47(+3.22%)
Nov 02, 2018 14.74 14.84 14.59 14.60 6,687,800 -0.14(-0.95%)
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.