Indicators

AES Corp (NY: AES )

17.77 +0.08 (+0.45%)

Streaming Delayed Price Updated: 1:08 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	23.20	23.29	23.06	23.17	3,919,854	+0.06(+0.28%)
May 27, 2021	23.37	23.40	23.09	23.11	5,881,468	-0.11(-0.47%)
May 26, 2021	23.21	23.39	22.93	23.22	6,390,151	+0.11(+0.47%)
May 25, 2021	23.58	23.58	23.05	23.11	8,175,628	-0.33(-1.40%)
May 24, 2021	23.36	23.58	23.20	23.44	6,972,672	+0.31(+1.34%)
May 21, 2021	23.25	23.42	23.04	23.13	8,041,630	+0.01(+0.04%)
May 20, 2021	22.80	23.32	22.75	23.12	9,281,443	+0.37(+1.64%)
May 19, 2021	22.35	22.77	22.20	22.75	8,690,905	+0.05(+0.20%)
May 18, 2021	23.04	23.04	22.68	22.70	5,016,395	-0.26(-1.11%)
May 17, 2021	22.93	23.19	22.68	22.95	6,119,886	-0.18(-0.79%)
May 14, 2021	22.48	23.44	22.48	23.14	5,365,196	+0.85(+3.80%)
May 13, 2021	22.64	22.83	22.00	22.29	5,827,165	-0.16(-0.73%)
May 12, 2021	22.96	23.28	22.39	22.45	5,305,588	-0.66(-2.84%)
May 11, 2021	22.91	23.22	22.72	23.11	5,574,624	-0.36(-1.52%)
May 10, 2021	23.27	23.85	23.03	23.47	7,759,683	-0.05(-0.23%)
May 07, 2021	23.32	23.71	22.74	23.52	11,792,833	+0.31(+1.34%)
May 06, 2021	23.69	24.04	22.64	23.21	17,592,226	-0.93(-3.85%)
May 05, 2021	24.38	24.79	23.99	24.14	9,071,780	-0.22(-0.90%)
May 04, 2021	24.85	24.85	24.22	24.36	8,862,064	-0.58(-2.34%)

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.