AES Corp (NY: AES )

23.83 USD +0.26 (+1.10%)
Streaming Delayed Price Updated: 10:28 AM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 11.00 11.26 10.99 11.18 17,399,721 +0.20(+1.82%)
Jul 28, 2017 11.09 11.11 10.96 10.98 4,831,606 -0.12(-1.08%)
Jul 27, 2017 11.16 11.24 11.02 11.10 5,997,280 -0.06(-0.54%)
Jul 26, 2017 11.24 11.24 11.04 11.16 5,336,231 -0.08(-0.71%)
Jul 25, 2017 11.35 11.35 11.22 11.24 4,625,031 -0.08(-0.71%)
Jul 24, 2017 11.42 11.45 11.31 11.32 2,906,827 -0.10(-0.88%)
Jul 21, 2017 11.38 11.44 11.33 11.42 3,197,342 +0.05(+0.44%)
Jul 20, 2017 11.35 11.43 11.26 11.37 2,791,468 +0.05(+0.44%)
Jul 19, 2017 11.28 11.34 11.21 11.32 3,800,447 +0.08(+0.71%)
Jul 18, 2017 11.12 11.30 11.09 11.24 4,629,801 +0.12(+1.08%)
Jul 17, 2017 11.05 11.12 10.97 11.12 3,358,420 +0.09(+0.82%)
Jul 14, 2017 11.11 11.14 11.01 11.03 4,242,806 +0.01(+0.09%)
Jul 13, 2017 11.12 11.23 11.00 11.02 5,105,422 -0.08(-0.72%)
Jul 12, 2017 11.09 11.22 10.99 11.10 6,016,731 +0.17(+1.56%)
Jul 11, 2017 10.95 10.98 10.87 10.93 4,824,000 -0.01(-0.09%)
Jul 10, 2017 10.85 10.98 10.80 10.94 6,330,214 +0.18(+1.67%)
Jul 07, 2017 10.69 10.77 10.62 10.76 5,535,077 +0.08(+0.75%)
Jul 06, 2017 10.81 10.82 10.60 10.68 5,693,826 -0.19(-1.75%)
Jul 05, 2017 11.00 11.09 10.85 10.87 5,348,835 -0.14(-1.27%)
Jul 03, 2017 11.15 11.19 10.96 11.01 2,754,924 -0.10(-0.90%)
Jun 30, 2017 11.18 11.25 11.11 11.11 4,224,447 -0.05(-0.45%)
Jun 29, 2017 11.25 11.31 11.11 11.16 5,909,312 -0.17(-1.50%)
Jun 28, 2017 11.54 11.60 11.27 11.33 6,527,694 -0.17(-1.48%)
Jun 27, 2017 11.65 11.72 11.50 11.50 4,684,257 -0.18(-1.54%)
Jun 26, 2017 11.63 11.84 11.63 11.68 5,189,431 +0.12(+1.04%)
Jun 23, 2017 11.60 11.70 11.49 11.56 6,861,276 -0.01(-0.09%)
Jun 22, 2017 11.65 11.70 11.48 11.57 4,758,583 -0.10(-0.86%)
Jun 21, 2017 11.93 11.94 11.64 11.67 2,671,311 -0.23(-1.93%)
Jun 20, 2017 11.89 11.91 11.78 11.90 2,304,956 -0.01(-0.08%)
Jun 19, 2017 11.93 11.97 11.86 11.91 2,658,987 -0.01(-0.08%)
Jun 16, 2017 11.94 11.98 11.86 11.92 7,206,402 +0.00(+0.00%)
Jun 15, 2017 11.82 12.04 11.76 11.92 5,362,684 +0.01(+0.08%)
Jun 14, 2017 11.97 12.05 11.88 11.91 4,336,776 -0.02(-0.17%)
Jun 13, 2017 11.71 11.96 11.67 11.93 4,702,860 +0.18(+1.53%)
Jun 12, 2017 11.73 11.83 11.65 11.75 4,502,532 +0.03(+0.26%)
Jun 09, 2017 11.53 11.72 11.53 11.72 2,672,428 +0.16(+1.38%)
Jun 08, 2017 11.60 11.43 11.56 3,953,968 -0.01(-0.09%)
Jun 07, 2017 11.92 11.92 11.55 11.57 5,520,727 -0.34(-2.85%)
Jun 06, 2017 11.80 11.99 11.65 11.91 7,884,821 +0.20(+1.71%)
Jun 05, 2017 11.87 11.94 11.71 11.71 3,925,411 -0.20(-1.68%)
Jun 02, 2017 11.99 12.00 11.82 11.91 5,061,575 -0.04(-0.33%)
Jun 01, 2017 11.68 11.95 11.64 11.95 4,574,433 +0.27(+2.31%)
May 31, 2017 11.73 11.79 11.58 11.68 6,780,039 -0.02(-0.17%)
May 30, 2017 11.76 11.79 11.68 11.70 2,884,029 -0.09(-0.76%)
May 26, 2017 11.76 11.85 11.68 11.79 2,565,130 +0.01(+0.08%)
May 25, 2017 11.71 11.81 11.67 11.78 4,913,113 +0.03(+0.26%)
May 24, 2017 11.36 11.83 11.36 11.75 8,927,553 +0.38(+3.34%)
May 23, 2017 11.38 11.55 11.35 11.37 3,695,618 +0.01(+0.09%)
May 22, 2017 11.17 11.38 11.15 11.36 5,721,933 +0.16(+1.43%)
May 19, 2017 11.22 11.24 11.08 11.20 6,100,490 +0.02(+0.18%)
May 18, 2017 11.30 11.33 10.98 11.18 6,620,094 -0.15(-1.32%)
May 17, 2017 11.32 11.42 11.25 11.33 3,927,704 +0.01(+0.09%)
May 16, 2017 11.43 11.51 11.31 11.32 4,295,886 -0.08(-0.70%)
May 15, 2017 11.34 11.45 11.31 11.40 3,727,417 +0.07(+0.62%)
May 12, 2017 11.50 11.51 11.28 11.33 3,927,688 -0.14(-1.22%)
May 11, 2017 11.57 11.60 11.45 11.47 6,102,221 -0.10(-0.86%)
May 10, 2017 11.34 11.70 11.29 11.57 7,413,268 +0.23(+2.03%)
May 09, 2017 11.26 11.47 11.23 11.34 5,450,403 +0.03(+0.27%)
May 08, 2017 11.08 11.37 10.95 11.31 7,730,596 -0.01(-0.09%)
May 05, 2017 11.14 11.33 11.06 11.32 3,918,933 +0.23(+2.07%)
May 04, 2017 11.17 11.22 11.04 11.09 5,737,864 -0.10(-0.89%)
May 03, 2017 11.27 11.30 11.18 11.19 5,099,436 -0.11(-0.97%)
May 02, 2017 11.33 11.34 11.24 11.30 3,563,377 -0.01(-0.09%)
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.