Indicators

AES Corp (NY: AES )

17.92 +0.23 (+1.30%)

Streaming Delayed Price Updated: 3:05 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	18.80	19.02	18.76	18.87	3,825,010	-0.10(-0.52%)
Dec 28, 2023	18.75	19.11	18.75	18.97	3,139,448	+0.07(+0.36%)
Dec 27, 2023	18.95	19.02	18.80	18.90	3,000,036	-0.08(-0.41%)
Dec 26, 2023	18.75	19.06	18.65	18.98	2,249,266	+0.25(+1.36%)
Dec 22, 2023	18.59	18.93	18.49	18.72	2,966,221	+0.24(+1.33%)
Dec 21, 2023	18.23	18.64	18.19	18.48	4,687,916	+0.47(+2.61%)
Dec 20, 2023	18.92	18.95	17.99	18.01	7,140,612	-0.97(-5.11%)
Dec 19, 2023	18.89	19.12	18.79	18.98	5,365,537	+0.33(+1.79%)
Dec 18, 2023	19.05	19.06	18.56	18.64	4,538,026	-0.32(-1.71%)
Dec 15, 2023	19.21	19.37	18.78	18.97	11,119,755	-0.27(-1.43%)
Dec 14, 2023	19.36	19.84	19.07	19.24	10,734,267	+0.29(+1.55%)
Dec 13, 2023	17.96	19.04	17.74	18.95	10,755,307	+1.10(+6.15%)
Dec 12, 2023	17.77	17.91	17.51	17.85	4,562,190	+0.16(+0.89%)
Dec 11, 2023	17.73	18.03	17.55	17.69	5,363,021	-0.17(-0.93%)
Dec 08, 2023	17.79	17.90	17.67	17.86	6,543,146	+0.05(+0.28%)
Dec 07, 2023	17.70	17.97	17.59	17.81	4,121,794	+0.23(+1.28%)
Dec 06, 2023	17.77	17.84	17.51	17.59	10,357,605	+0.00(+0.00%)
Dec 05, 2023	17.62	17.71	17.40	17.59	4,874,064	-0.04(-0.22%)
Dec 04, 2023	17.55	17.78	17.36	17.63	7,649,806	-0.15(-0.83%)

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.