Indicators

AES Corp (NY: AES )

17.37 +0.24 (+1.40%)

Official Closing Price Updated: 7:00 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	8.802	9.010	8.793	8.946	21,745,952	+0.16(+1.82%)
Jul 28, 2017	8.874	8.890	8.769	8.785	6,038,480	-0.10(-1.08%)
Jul 27, 2017	8.930	8.994	8.818	8.882	7,495,325	-0.05(-0.54%)
Jul 26, 2017	8.994	8.994	8.834	8.930	6,669,154	-0.06(-0.71%)
Jul 25, 2017	9.082	9.082	8.978	8.994	5,780,306	-0.06(-0.71%)
Jul 24, 2017	9.138	9.162	9.050	9.058	3,632,916	-0.08(-0.88%)
Jul 21, 2017	9.106	9.154	9.066	9.138	3,995,998	+0.04(+0.44%)
Jul 20, 2017	9.082	9.142	9.010	9.098	3,488,741	+0.04(+0.44%)
Jul 19, 2017	9.026	9.070	8.970	9.058	4,749,751	+0.06(+0.71%)
Jul 18, 2017	8.898	9.042	8.874	8.994	5,786,267	+0.10(+1.08%)
Jul 17, 2017	8.841	8.902	8.777	8.898	4,197,311	+0.07(+0.82%)
Jul 14, 2017	8.890	8.914	8.806	8.825	5,302,606	+0.01(+0.09%)
Jul 13, 2017	8.898	8.986	8.802	8.818	6,380,692	-0.06(-0.72%)
Jul 12, 2017	8.874	8.978	8.793	8.882	7,519,635	+0.14(+1.56%)
Jul 11, 2017	8.761	8.789	8.697	8.745	6,028,975	-0.01(-0.09%)
Jul 10, 2017	8.681	8.785	8.641	8.753	7,911,422	+0.14(+1.67%)
Jul 07, 2017	8.553	8.617	8.501	8.609	6,917,670	+0.06(+0.75%)
Jul 06, 2017	8.649	8.661	8.481	8.545	7,116,072	-0.15(-1.75%)
Jul 05, 2017	8.802	8.874	8.681	8.697	6,684,907	-0.11(-1.27%)

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.