AES Corp (NY: AES )

23.45 USD +0.01 (+0.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 24.16 24.23 23.76 23.87 6,436,326 -0.23(-0.95%)
Aug 30, 2021 24.30 24.33 24.08 24.10 2,120,012 -0.09(-0.37%)
Aug 27, 2021 23.76 24.19 23.71 24.19 4,578,684 +0.32(+1.34%)
Aug 26, 2021 24.20 24.25 23.86 23.87 3,919,846 -0.39(-1.61%)
Aug 25, 2021 24.18 24.52 24.08 24.26 6,158,342 +0.06(+0.25%)
Aug 24, 2021 24.43 24.43 24.02 24.20 5,848,632 -0.05(-0.21%)
Aug 23, 2021 24.40 24.48 24.00 24.25 5,704,214 -0.07(-0.29%)
Aug 20, 2021 23.58 24.36 23.53 24.32 5,292,627 +0.68(+2.88%)
Aug 19, 2021 23.60 23.93 23.52 23.64 5,192,592 -0.12(-0.51%)
Aug 18, 2021 24.16 24.20 23.74 23.76 4,970,624 -0.33(-1.37%)
Aug 17, 2021 24.18 24.24 23.74 24.09 3,452,259 -0.27(-1.11%)
Aug 16, 2021 24.66 24.78 24.36 24.36 2,682,663 -0.43(-1.73%)
Aug 13, 2021 25.00 25.19 24.75 24.79 3,286,050 -0.32(-1.27%)
Aug 12, 2021 24.78 25.20 24.78 25.11 4,353,864 +0.22(+0.88%)
Aug 11, 2021 24.37 24.93 24.37 24.89 4,700,630 +0.55(+2.26%)
Aug 10, 2021 24.21 24.74 24.10 24.34 4,612,800 +0.17(+0.70%)
Aug 09, 2021 24.55 24.59 24.16 24.17 5,950,574 -0.43(-1.75%)
Aug 06, 2021 25.13 25.48 24.55 24.60 7,489,817 -0.25(-1.01%)
Aug 05, 2021 24.30 25.26 23.83 24.85 10,640,799 +1.21(+5.12%)
Aug 04, 2021 23.74 23.90 23.45 23.64 4,894,524 -0.28(-1.17%)
Aug 03, 2021 23.65 24.12 23.52 23.92 10,843,585 +0.35(+1.48%)
Aug 02, 2021 23.92 23.92 23.52 23.57 5,567,477 -0.13(-0.55%)
Jul 30, 2021 23.89 24.22 23.65 23.70 5,208,872 -0.57(-2.35%)
Jul 29, 2021 24.34 24.46 24.21 24.27 3,327,998 +0.05(+0.21%)
Jul 28, 2021 24.45 24.49 24.01 24.22 2,984,293 -0.09(-0.37%)
Jul 27, 2021 23.87 24.31 23.68 24.31 5,488,470 +0.31(+1.29%)
Jul 26, 2021 23.91 24.18 23.83 24.00 4,904,268 +0.10(+0.42%)
Jul 23, 2021 24.13 24.25 23.66 23.90 5,729,493 -0.12(-0.50%)
Jul 22, 2021 24.48 24.49 23.94 24.02 5,477,136 -0.34(-1.40%)
Jul 21, 2021 24.28 24.52 24.20 24.36 4,618,971 +0.26(+1.08%)
Jul 20, 2021 23.67 24.28 23.61 24.10 6,737,408 +0.52(+2.21%)
Jul 19, 2021 23.91 24.05 23.43 23.58 7,643,944 -0.78(-3.20%)
Jul 16, 2021 24.67 24.83 24.21 24.36 6,356,778 -0.22(-0.90%)
Jul 15, 2021 24.73 24.90 24.39 24.58 5,489,252 -0.37(-1.48%)
Jul 14, 2021 25.02 25.39 24.93 24.95 3,645,252 +0.03(+0.12%)
Jul 13, 2021 25.92 25.98 24.88 24.92 6,107,592 -1.03(-3.97%)
Jul 12, 2021 25.66 25.97 25.40 25.95 6,083,568 +0.22(+0.86%)
Jul 09, 2021 25.78 25.86 25.51 25.73 6,073,224 +0.24(+0.94%)
Jul 08, 2021 25.54 25.93 25.13 25.49 5,596,627 -0.50(-1.92%)
Jul 07, 2021 25.92 26.17 25.83 25.99 2,948,504 -0.01(-0.04%)
Jul 06, 2021 26.24 26.28 25.68 26.00 3,579,207 -0.16(-0.61%)
Jul 02, 2021 26.49 26.49 26.08 26.16 3,312,762 -0.17(-0.65%)
Jul 01, 2021 26.33 26.45 26.08 26.33 4,103,084 +0.26(+1.00%)
Jun 30, 2021 26.36 26.45 25.82 26.07 6,329,067 -0.30(-1.14%)
Jun 29, 2021 26.49 27.00 26.34 26.37 4,447,601 -0.16(-0.60%)
Jun 28, 2021 26.22 26.63 26.09 26.53 3,359,849 +0.31(+1.18%)
Jun 25, 2021 26.03 26.26 26.01 26.22 3,341,399 +0.25(+0.96%)
Jun 24, 2021 26.02 26.05 25.78 25.97 2,949,751 +0.11(+0.43%)
Jun 23, 2021 25.81 26.06 25.64 25.86 3,178,342 +0.12(+0.47%)
Jun 22, 2021 26.04 26.11 25.71 25.74 3,566,729 -0.41(-1.57%)
Jun 21, 2021 25.39 26.21 25.25 26.15 4,941,299 +1.01(+4.02%)
Jun 18, 2021 25.61 25.80 25.12 25.14 6,538,517 -0.93(-3.57%)
Jun 17, 2021 25.66 26.14 25.47 26.07 4,101,067 +0.34(+1.32%)
Jun 16, 2021 26.09 26.21 25.71 25.73 4,970,010 -0.33(-1.27%)
Jun 15, 2021 25.81 26.29 25.67 26.06 4,395,505 +0.32(+1.24%)
Jun 14, 2021 25.97 26.25 25.49 25.74 2,618,671 -0.14(-0.54%)
Jun 11, 2021 25.54 25.90 25.46 25.88 3,660,759 +0.50(+1.97%)
Jun 10, 2021 25.26 25.48 25.08 25.38 3,485,392 +0.18(+0.71%)
Jun 09, 2021 25.45 25.45 25.17 25.20 3,357,151 -0.12(-0.47%)
Jun 08, 2021 25.39 25.58 25.17 25.32 3,198,755 +0.00(+0.00%)
Jun 07, 2021 25.15 25.34 24.92 25.32 3,692,879 +0.36(+1.44%)
Jun 04, 2021 25.15 25.29 24.63 24.96 6,034,492 -0.11(-0.44%)
Jun 03, 2021 24.94 25.33 24.68 25.07 3,554,993 -0.12(-0.48%)
Jun 02, 2021 25.59 25.59 25.11 25.19 5,187,760 -0.44(-1.72%)
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.