AES Corp (NY: AES )

23.68 USD +0.11 (+0.49%)
Streaming Delayed Price Updated: 10:21 AM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 11.55 11.63 11.51 11.56 24,509,153 -0.05(-0.43%)
Jan 30, 2018 11.78 11.85 11.57 11.61 12,587,803 -0.20(-1.69%)
Jan 29, 2018 11.68 11.92 11.61 11.81 12,887,417 +0.09(+0.77%)
Jan 26, 2018 11.55 11.74 11.49 11.72 9,121,139 +0.23(+2.00%)
Jan 25, 2018 11.15 11.50 11.14 11.49 11,698,448 +0.33(+2.96%)
Jan 24, 2018 11.39 11.41 11.06 11.16 14,302,438 -0.26(-2.28%)
Jan 23, 2018 11.30 11.57 11.28 11.42 10,852,633 +0.04(+0.35%)
Jan 22, 2018 11.80 11.81 11.28 11.38 17,730,219 -0.37(-3.15%)
Jan 19, 2018 11.59 11.75 11.49 11.75 15,030,341 +0.22(+1.91%)
Jan 18, 2018 11.81 11.95 11.36 11.53 30,169,304 +0.81(+7.56%)
Jan 17, 2018 10.77 10.85 10.70 10.72 7,118,232 +0.04(+0.37%)
Jan 16, 2018 11.10 11.12 10.67 10.68 12,406,576 -0.36(-3.26%)
Jan 12, 2018 11.04 11.04 11.04 0 +0.08(+0.73%)
Jan 11, 2018 10.77 10.98 10.75 10.96 8,242,730 +0.18(+1.67%)
Jan 10, 2018 10.73 10.80 10.64 10.78 5,026,242 +0.02(+0.19%)
Jan 09, 2018 10.83 10.91 10.75 10.76 9,311,659 -0.11(-1.01%)
Jan 08, 2018 10.90 10.93 10.82 10.87 6,689,072 +0.00(+0.00%)
Jan 05, 2018 10.86 10.92 10.78 10.87 5,388,218 +0.04(+0.37%)
Jan 04, 2018 10.84 10.97 10.83 10.83 5,149,992 -0.04(-0.37%)
Jan 03, 2018 10.85 10.97 10.79 10.87 6,181,224 -0.01(-0.09%)
Jan 02, 2018 10.87 10.92 10.78 10.88 4,564,609 +0.05(+0.46%)
Dec 29, 2017 10.83 10.83 10.83 0 +0.07(+0.65%)
Dec 28, 2017 10.71 10.77 10.61 10.76 3,365,767 +0.09(+0.84%)
Dec 27, 2017 10.68 10.74 10.61 10.67 3,005,210 +0.03(+0.28%)
Dec 26, 2017 10.75 10.84 10.62 10.64 3,204,073 -0.07(-0.65%)
Dec 22, 2017 10.61 10.73 10.58 10.71 3,625,379 +0.09(+0.85%)
Dec 21, 2017 10.59 10.68 10.46 10.62 6,070,854 +0.04(+0.38%)
Dec 20, 2017 10.65 10.66 10.43 10.58 7,972,223 -0.07(-0.66%)
Dec 19, 2017 10.94 10.98 10.62 10.65 11,725,982 -0.30(-2.74%)
Dec 18, 2017 10.78 10.99 10.73 10.95 11,128,388 +0.15(+1.39%)
Dec 15, 2017 10.68 11.02 10.68 10.80 22,897,013 +0.17(+1.60%)
Dec 14, 2017 10.60 10.79 10.50 10.63 5,587,878 -0.02(-0.19%)
Dec 13, 2017 10.76 10.77 10.54 10.65 5,795,690 -0.07(-0.65%)
Dec 12, 2017 10.72 10.89 10.71 10.72 4,361,497 -0.14(-1.29%)
Dec 11, 2017 10.76 10.95 10.74 10.86 5,273,556 +0.10(+0.93%)
Dec 08, 2017 10.72 10.79 10.67 10.76 4,345,421 +0.06(+0.56%)
Dec 07, 2017 10.72 10.74 10.59 10.70 6,142,830 -0.13(-1.20%)
Dec 06, 2017 10.80 10.94 10.73 10.83 8,070,214 +0.11(+1.03%)
Dec 05, 2017 10.80 10.81 10.68 10.72 4,910,818 -0.05(-0.46%)
Dec 04, 2017 10.69 10.69 10.64 10.77 5,055,143 +0.10(+0.94%)
Dec 01, 2017 10.62 10.68 10.57 10.67 5,811,024 +0.09(+0.85%)
Nov 30, 2017 10.61 10.68 10.50 10.58 5,254,574 -0.03(-0.28%)
Nov 29, 2017 10.55 10.65 10.51 10.61 6,947,494 +0.04(+0.38%)
Nov 28, 2017 10.74 10.79 10.56 10.57 6,173,139 -0.17(-1.58%)
Nov 27, 2017 10.74 10.76 10.61 10.74 5,929,365 +0.05(+0.47%)
Nov 24, 2017 10.73 10.78 10.68 10.69 1,213,181 +0.01(+0.09%)
Nov 22, 2017 10.59 10.71 10.58 10.68 3,070,248 +0.05(+0.47%)
Nov 21, 2017 10.65 10.68 10.58 10.63 3,741,091 +0.03(+0.28%)
Nov 20, 2017 10.62 10.68 10.51 10.60 5,427,264 -0.01(-0.09%)
Nov 17, 2017 10.77 10.79 10.60 10.61 7,574,971 -0.16(-1.49%)
Nov 16, 2017 10.91 10.91 10.73 10.77 5,911,406 -0.10(-0.92%)
Nov 15, 2017 10.81 10.90 10.78 10.87 6,803,007 +0.03(+0.28%)
Nov 14, 2017 10.84 10.97 10.74 10.84 9,935,587 +0.02(+0.18%)
Nov 13, 2017 10.66 10.84 10.44 10.82 8,512,738 +0.59(+5.77%)
Nov 10, 2017 10.25 10.29 10.00 10.23 26,490,467 -0.07(-0.68%)
Nov 09, 2017 10.44 10.52 10.28 10.30 6,324,427 -0.21(-2.00%)
Nov 08, 2017 10.50 10.55 10.42 10.51 4,696,613 +0.00(+0.00%)
Nov 07, 2017 10.35 10.55 10.31 10.51 6,848,210 +0.16(+1.55%)
Nov 06, 2017 10.49 10.54 10.34 10.35 5,259,567 -0.14(-1.33%)
Nov 03, 2017 10.72 10.77 10.47 10.49 6,025,677 -0.30(-2.78%)
Nov 02, 2017 10.62 10.92 10.46 10.79 6,642,786 +0.22(+2.08%)
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.