AES Corp (NY: AES )

24.27 USD +0.05 (+0.21%)
Official Closing Price Updated: 4:10 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 28, 2021 24.45 24.49 24.01 24.22 2,984,293 -0.09(-0.37%)
Jul 27, 2021 23.87 24.31 23.68 24.31 5,488,470 +0.31(+1.29%)
Jul 26, 2021 23.91 24.18 23.83 24.00 4,904,268 +0.10(+0.42%)
Jul 23, 2021 24.13 24.25 23.66 23.90 5,729,493 -0.12(-0.50%)
Jul 22, 2021 24.48 24.49 23.94 24.02 5,477,136 -0.34(-1.40%)
Jul 21, 2021 24.28 24.52 24.20 24.36 4,618,971 +0.26(+1.08%)
Jul 20, 2021 23.67 24.28 23.61 24.10 6,737,408 +0.52(+2.21%)
Jul 19, 2021 23.91 24.05 23.43 23.58 7,643,944 -0.78(-3.20%)
Jul 16, 2021 24.67 24.83 24.21 24.36 6,356,778 -0.22(-0.90%)
Jul 15, 2021 24.73 24.90 24.39 24.58 5,489,252 -0.37(-1.48%)
Jul 14, 2021 25.02 25.39 24.93 24.95 3,645,252 +0.03(+0.12%)
Jul 13, 2021 25.92 25.98 24.88 24.92 6,107,592 -1.03(-3.97%)
Jul 12, 2021 25.66 25.97 25.40 25.95 6,083,568 +0.22(+0.86%)
Jul 09, 2021 25.78 25.86 25.51 25.73 6,073,224 +0.24(+0.94%)
Jul 08, 2021 25.54 25.93 25.13 25.49 5,596,627 -0.50(-1.92%)
Jul 07, 2021 25.92 26.17 25.83 25.99 2,948,504 -0.01(-0.04%)
Jul 06, 2021 26.24 26.28 25.68 26.00 3,579,207 -0.16(-0.61%)
Jul 02, 2021 26.49 26.49 26.08 26.16 3,312,762 -0.17(-0.65%)
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.