Indicators

AES Corp (NY: AES )

17.88 +0.19 (+1.07%)

Streaming Delayed Price Updated: 1:45 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		8.773	8.773	8.773	0	+0.06(+0.65%)
Dec 28, 2017	8.676	8.724	8.595	8.716	4,154,977	+0.07(+0.84%)
Dec 27, 2017	8.651	8.700	8.591	8.643	3,709,876	+0.02(+0.28%)
Dec 26, 2017	8.708	8.781	8.603	8.619	3,955,369	-0.06(-0.65%)
Dec 22, 2017	8.595	8.692	8.570	8.676	4,475,463	+0.07(+0.85%)
Dec 21, 2017	8.579	8.651	8.473	8.603	7,494,357	+0.03(+0.38%)
Dec 20, 2017	8.627	8.639	8.449	8.570	9,841,563	-0.06(-0.66%)
Dec 19, 2017	8.862	8.894	8.603	8.627	14,475,509	-0.24(-2.74%)
Dec 18, 2017	8.732	8.907	8.692	8.870	13,737,790	+0.12(+1.39%)
Dec 15, 2017	8.651	8.927	8.651	8.749	28,265,940	+0.14(+1.60%)
Dec 14, 2017	8.587	8.745	8.506	8.611	6,898,132	-0.02(-0.19%)
Dec 13, 2017	8.716	8.724	8.538	8.627	7,154,672	-0.06(-0.65%)
Dec 12, 2017	8.684	8.822	8.676	8.684	5,384,188	-0.11(-1.29%)
Dec 11, 2017	8.716	8.870	8.700	8.797	6,510,108	+0.08(+0.93%)
Dec 08, 2017	8.684	8.741	8.643	8.716	5,364,342	+0.05(+0.56%)
Dec 07, 2017	8.684	8.700	8.579	8.668	7,583,210	-0.11(-1.20%)
Dec 06, 2017	8.749	8.862	8.692	8.773	9,962,531	+0.09(+1.03%)
Dec 05, 2017	8.749	8.757	8.651	8.684	6,062,314	-0.04(-0.46%)
Dec 04, 2017	8.659	8.659	8.619	8.724	6,240,481	+0.08(+0.94%)

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.