Indicators

AES Corp (NY: AES )

17.86 +0.17 (+0.96%)

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	22.03	22.60	21.99	22.12	7,992,823	-0.15(-0.65%)
Jan 28, 2021	21.19	22.48	20.90	22.27	13,247,300	+1.58(+7.63%)
Jan 27, 2021	21.59	21.63	20.56	20.69	15,755,195	-1.44(-6.51%)
Jan 26, 2021	23.65	23.75	22.04	22.13	11,659,169	-1.50(-6.37%)
Jan 25, 2021	24.20	24.52	23.35	23.64	11,892,802	-0.78(-3.21%)
Jan 22, 2021	24.46	24.58	24.27	24.42	6,419,293	-0.16(-0.66%)
Jan 21, 2021	25.26	25.30	24.48	24.58	7,886,314	-0.67(-2.64%)
Jan 20, 2021	25.22	25.84	25.12	25.25	7,554,713	-0.04(-0.14%)
Jan 19, 2021	25.28	25.60	25.01	25.29	7,309,633	+0.41(+1.67%)
Jan 15, 2021	24.57	25.07	24.48	24.87	5,793,421	+0.14(+0.55%)
Jan 14, 2021	24.22	24.85	24.22	24.74	6,574,255	+0.51(+2.12%)
Jan 13, 2021	23.53	24.38	23.47	24.22	9,092,655	+0.77(+3.31%)
Jan 12, 2021	23.01	23.53	22.95	23.45	5,792,591	+0.50(+2.20%)
Jan 11, 2021	22.61	23.02	22.55	22.94	6,687,062	+0.04(+0.16%)
Jan 08, 2021	22.43	22.93	22.30	22.91	4,970,688	+0.62(+2.79%)
Jan 07, 2021	22.71	22.80	22.29	22.29	6,734,024	-0.23(-1.00%)
Jan 06, 2021	21.88	22.73	21.72	22.51	7,217,877	+0.87(+4.00%)
Jan 05, 2021	20.92	21.80	20.91	21.65	7,093,205	+0.70(+3.36%)

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.