Indicators

AES Corp (NY: AES )

17.92 +0.23 (+1.30%)

Streaming Delayed Price Updated: 3:09 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	12.20	12.31	12.11	12.20	6,285,445	+0.16(+1.33%)
Dec 28, 2018	12.11	12.29	11.99	12.04	6,612,794	-0.02(-0.14%)
Dec 27, 2018	11.97	12.07	11.69	12.05	6,823,955	+0.01(+0.07%)
Dec 26, 2018	11.67	12.04	11.43	12.04	9,769,213	+0.39(+3.33%)
Dec 24, 2018	12.10	12.20	11.63	11.66	4,659,248	-0.53(-4.36%)
Dec 21, 2018	12.33	12.46	12.03	12.19	24,910,938	-0.20(-1.63%)
Dec 20, 2018	12.37	12.50	12.14	12.39	16,705,524	-0.04(-0.34%)
Dec 19, 2018	12.67	12.68	12.36	12.43	11,085,937	-0.20(-1.60%)
Dec 18, 2018	12.57	12.90	12.50	12.63	11,681,790	+0.08(+0.67%)
Dec 17, 2018	13.46	13.46	12.44	12.55	11,973,053	-0.90(-6.71%)
Dec 14, 2018	13.29	13.46	13.27	13.45	8,050,002	+0.14(+1.08%)
Dec 13, 2018	13.44	13.44	13.25	13.31	5,251,282	-0.09(-0.69%)
Dec 12, 2018	13.47	13.51	13.36	13.40	8,358,477	+0.13(+0.95%)
Dec 11, 2018	13.40	13.44	13.16	13.28	8,398,670	-0.03(-0.19%)
Dec 10, 2018	13.07	13.32	13.06	13.30	7,199,349	+0.20(+1.55%)
Dec 07, 2018	13.06	13.18	13.00	13.10	4,558,115	+0.07(+0.52%)
Dec 06, 2018	12.94	13.08	12.69	13.03	8,942,152	-0.01(-0.06%)
Dec 04, 2018	13.17	13.29	13.02	13.04	8,463,073	-0.12(-0.90%)

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.