Indicators

AES Corp (NY: AES )

17.90 +0.21 (+1.19%)

Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	15.13	15.24	14.88	14.97	2,980,840	-0.19(-1.25%)
Dec 28, 2007	15.18	15.31	15.06	15.15	4,051,872	-0.04(-0.23%)
Dec 27, 2007	15.43	15.50	15.19	15.19	4,611,907	-0.29(-1.90%)
Dec 26, 2007	15.41	15.53	15.32	15.48	3,835,476	+0.03(+0.18%)
Dec 24, 2007	15.29	15.53	15.29	15.46	2,072,774	+0.08(+0.50%)
Dec 21, 2007	15.56	15.56	15.21	15.38	7,911,954	+0.20(+1.34%)
Dec 20, 2007	15.16	15.22	14.73	15.18	5,732,772	+0.09(+0.60%)
Dec 19, 2007	15.05	15.27	14.92	15.08	4,518,564	-0.01(-0.09%)
Dec 18, 2007	14.97	15.12	14.68	15.10	7,844,465	+0.20(+1.36%)
Dec 17, 2007	15.01	15.08	14.83	14.90	4,816,218	-0.22(-1.44%)
Dec 14, 2007	15.25	15.25	14.91	15.11	6,069,514	-0.14(-0.92%)
Dec 13, 2007	15.20	15.43	15.06	15.25	4,620,185	-0.05(-0.32%)
Dec 12, 2007	15.55	15.74	15.12	15.30	6,947,187	+0.06(+0.37%)
Dec 11, 2007	15.64	15.74	15.21	15.25	6,730,851	-0.34(-2.16%)
Dec 10, 2007	15.36	15.77	15.36	15.58	4,985,133	+0.23(+1.50%)
Dec 07, 2007	15.02	15.45	15.02	15.35	4,470,485	+0.33(+2.19%)
Dec 06, 2007	15.38	15.38	14.91	15.02	11,193,464	-0.36(-2.36%)
Dec 05, 2007	15.22	15.43	15.12	15.39	4,256,738	+0.24(+1.57%)
Dec 04, 2007	15.09	15.32	14.92	15.15	4,068,648	-0.06(-0.37%)

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.