AES Corp (NY: AES )

23.64 USD +0.07 (+0.28%)
Streaming Delayed Price Updated: 10:06 AM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2017 11.31 11.41 11.30 11.31 5,087,734 +0.00(+0.00%)
Apr 28, 2017 11.30 11.38 11.21 11.31 6,136,662 +0.02(+0.18%)
Apr 27, 2017 11.30 11.45 11.23 11.29 12,780,706 -0.16(-1.40%)
Apr 26, 2017 11.60 11.60 11.43 11.45 5,299,032 -0.17(-1.46%)
Apr 25, 2017 11.55 11.62 11.52 11.62 4,193,061 +0.03(+0.26%)
Apr 24, 2017 11.40 11.60 11.36 11.59 6,947,310 +0.21(+1.85%)
Apr 21, 2017 11.38 11.44 11.32 11.38 5,026,241 -0.04(-0.35%)
Apr 20, 2017 11.37 11.43 11.25 11.42 6,281,579 +0.05(+0.44%)
Apr 19, 2017 11.42 11.45 11.30 11.37 5,732,699 -0.04(-0.35%)
Apr 18, 2017 11.45 11.34 11.41 5,916,037 -0.02(-0.17%)
Apr 17, 2017 11.38 11.47 11.34 11.43 3,405,626 +0.07(+0.62%)
Apr 13, 2017 11.36 11.41 11.29 11.36 5,228,159 -0.01(-0.09%)
Apr 12, 2017 11.29 11.39 11.24 11.37 8,744,595 +0.06(+0.53%)
Apr 11, 2017 11.13 11.35 11.03 11.31 8,621,780 +0.16(+1.43%)
Apr 10, 2017 11.05 11.19 11.01 11.15 7,859,366 +0.11(+1.00%)
Apr 07, 2017 11.18 11.21 11.04 11.04 5,612,106 -0.12(-1.08%)
Apr 06, 2017 11.17 11.31 11.14 11.16 6,020,608 +0.00(+0.00%)
Apr 05, 2017 11.24 11.31 11.08 11.16 9,859,598 -0.11(-0.98%)
Apr 04, 2017 11.19 11.32 11.08 11.27 5,616,511 +0.08(+0.71%)
Apr 03, 2017 11.17 11.22 11.06 11.19 6,424,951 +0.01(+0.09%)
Mar 31, 2017 11.11 11.27 11.09 11.18 13,804,561 +0.10(+0.90%)
Mar 30, 2017 11.24 11.27 11.03 11.08 7,207,850 -0.17(-1.51%)
Mar 29, 2017 11.26 11.39 11.19 11.25 5,728,277 -0.06(-0.53%)
Mar 28, 2017 11.08 11.32 11.05 11.31 3,855,252 +0.18(+1.62%)
Mar 27, 2017 11.26 11.26 11.07 11.13 3,331,507 -0.10(-0.89%)
Mar 24, 2017 11.18 11.31 11.16 11.23 3,479,756 +0.05(+0.45%)
Mar 23, 2017 11.16 11.34 11.12 11.18 3,383,514 +0.03(+0.27%)
Mar 22, 2017 11.34 11.43 11.10 11.15 4,494,359 -0.15(-1.33%)
Mar 21, 2017 11.19 11.38 11.12 11.30 5,866,851 +0.10(+0.89%)
Mar 20, 2017 11.48 11.48 11.14 11.20 2,725,424 -0.26(-2.27%)
Mar 17, 2017 11.36 11.47 11.31 11.46 8,240,932 +0.16(+1.42%)
Mar 16, 2017 11.26 11.36 11.22 11.30 3,925,407 -0.01(-0.09%)
Mar 15, 2017 11.05 11.40 11.03 11.31 3,914,892 +0.31(+2.82%)
Mar 14, 2017 11.02 11.08 10.93 11.00 3,926,598 -0.02(-0.18%)
Mar 13, 2017 11.17 11.21 11.01 11.02 3,492,879 -0.13(-1.17%)
Mar 10, 2017 11.10 11.20 11.05 11.15 4,206,321 +0.09(+0.81%)
Mar 09, 2017 11.05 11.19 11.04 11.06 5,151,350 -0.01(-0.09%)
Mar 08, 2017 11.25 11.31 11.06 11.07 4,542,612 -0.26(-2.29%)
Mar 07, 2017 11.55 11.60 11.31 11.33 5,982,456 -0.19(-1.65%)
Mar 06, 2017 11.55 11.61 11.48 11.52 6,884,597 -0.03(-0.26%)
Mar 03, 2017 11.64 11.65 11.38 11.55 6,023,702 -0.08(-0.69%)
Mar 02, 2017 11.30 11.68 11.27 11.63 6,778,309 +0.28(+2.47%)
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.