AES Corp (NY: AES )

23.91 USD +0.34 (+1.42%)
Streaming Delayed Price Updated: 10:56 AM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 11.62 11.80 11.57 11.80 5,656,000 +0.18(+1.55%)
Mar 30, 2016 11.73 11.78 11.60 11.62 3,254,503 -0.03(-0.26%)
Mar 29, 2016 11.38 11.66 11.35 11.65 4,601,048 +0.24(+2.10%)
Mar 28, 2016 11.61 11.63 11.42 11.41 6,334,973 -0.16(-1.38%)
Mar 24, 2016 11.24 11.57 11.57 11.57 7,712,200 +0.27(+2.39%)
Mar 23, 2016 11.58 11.58 11.28 11.30 5,362,002 -0.24(-2.08%)
Mar 22, 2016 11.50 11.65 11.40 11.54 6,774,410 +0.00(+0.00%)
Mar 21, 2016 11.60 11.64 11.51 11.54 6,269,886 -0.08(-0.69%)
Mar 18, 2016 11.53 11.70 11.53 11.62 8,059,793 +0.09(+0.78%)
Mar 17, 2016 11.37 11.57 11.28 11.53 6,899,458 +0.14(+1.23%)
Mar 16, 2016 10.93 11.41 10.91 11.39 8,630,453 +0.42(+3.83%)
Mar 15, 2016 10.89 11.00 10.85 10.97 6,634,454 +0.01(+0.09%)
Mar 14, 2016 10.87 11.01 10.81 10.96 4,161,988 +0.05(+0.46%)
Mar 11, 2016 10.94 11.01 10.83 10.91 4,683,320 +0.10(+0.93%)
Mar 10, 2016 10.50 10.81 10.43 10.81 4,153,639 +0.31(+2.95%)
Mar 09, 2016 10.69 10.79 10.47 10.50 9,489,468 -0.12(-1.13%)
Mar 08, 2016 10.85 10.87 10.58 10.62 6,293,471 -0.27(-2.48%)
Mar 07, 2016 10.74 10.99 10.68 10.89 6,156,045 +0.10(+0.93%)
Mar 04, 2016 10.43 10.82 10.27 10.79 6,368,493 +0.34(+3.25%)
Mar 03, 2016 10.29 10.46 10.09 10.45 4,893,363 +0.17(+1.65%)
Mar 02, 2016 10.06 10.29 9.940 10.28 4,193,632 +0.16(+1.58%)
Mar 01, 2016 9.830 10.17 9.760 10.12 5,068,913 +0.32(+3.27%)
Feb 29, 2016 9.850 9.965 9.780 9.800 4,280,485 -0.07(-0.71%)
Feb 26, 2016 10.01 10.14 9.800 9.870 4,623,544 -0.10(-1.00%)
Feb 25, 2016 10.03 10.08 9.520 9.970 6,824,333 -0.06(-0.60%)
Feb 24, 2016 9.500 10.14 9.320 10.03 7,188,977 +0.45(+4.70%)
Feb 23, 2016 9.710 9.785 9.510 9.580 4,174,304 -0.21(-2.15%)
Feb 22, 2016 9.660 9.800 9.530 9.790 4,768,212 +0.38(+4.04%)
Feb 19, 2016 9.640 9.640 9.340 9.410 4,271,050 -0.29(-2.99%)
Feb 18, 2016 9.640 9.760 9.500 9.700 4,311,130 +0.08(+0.83%)
Feb 17, 2016 9.440 9.740 9.375 9.620 6,398,113 +0.24(+2.56%)
Feb 16, 2016 9.280 9.460 9.200 9.380 4,704,563 +0.21(+2.29%)
Feb 12, 2016 9.010 9.170 9.170 9.170 6,144,600 +0.17(+1.89%)
Feb 11, 2016 9.380 9.394 8.970 9.000 8,645,875 -0.53(-5.56%)
Feb 10, 2016 9.500 9.620 9.250 9.530 4,248,745 +0.02(+0.21%)
Feb 09, 2016 9.330 9.640 9.200 9.510 5,530,347 +0.07(+0.74%)
Feb 08, 2016 9.680 9.710 9.320 9.440 6,015,280 -0.31(-3.18%)
Feb 05, 2016 9.540 9.970 9.540 9.750 8,137,673 -0.05(-0.51%)
Feb 04, 2016 9.700 10.11 9.700 9.800 8,354,671 +0.05(+0.51%)
Feb 03, 2016 9.410 9.790 9.360 9.750 9,212,117 +0.46(+4.95%)
Feb 02, 2016 9.360 9.490 9.270 9.290 7,765,226 -0.17(-1.80%)
Feb 01, 2016 9.470 9.540 9.300 9.460 6,064,578 -0.04(-0.42%)
Jan 29, 2016 9.120 9.510 9.110 9.500 11,456,204 +0.34(+3.71%)
Jan 28, 2016 9.220 9.340 9.091 9.160 5,352,185 +0.08(+0.88%)
Jan 27, 2016 9.040 9.210 8.960 9.080 4,713,809 +0.04(+0.44%)
Jan 26, 2016 8.810 9.100 8.810 9.040 4,371,986 +0.30(+3.43%)
Jan 25, 2016 9.130 9.190 8.740 8.740 7,285,207 -0.43(-4.69%)
Jan 22, 2016 9.280 9.390 9.075 9.170 5,393,892 +0.06(+0.66%)
Jan 21, 2016 8.640 9.270 8.590 9.110 10,492,279 +0.49(+5.68%)
Jan 20, 2016 8.600 8.700 8.220 8.620 9,920,310 -0.10(-1.15%)
Jan 19, 2016 8.640 8.825 8.430 8.720 8,836,748 +0.18(+2.11%)
Jan 15, 2016 8.630 8.540 8.540 8.540 8,596,100 -0.31(-3.50%)
Jan 14, 2016 8.660 8.890 8.510 8.850 10,537,983 +0.21(+2.43%)
Jan 13, 2016 8.800 9.080 8.570 8.640 8,486,911 -0.11(-1.26%)
Jan 12, 2016 9.100 9.110 8.680 8.750 6,157,714 -0.28(-3.10%)
Jan 11, 2016 9.120 9.220 8.805 9.030 7,406,266 -0.10(-1.10%)
Jan 08, 2016 9.010 9.200 8.780 9.130 8,175,649 +0.13(+1.44%)
Jan 07, 2016 9.090 9.195 8.990 9.000 7,402,894 -0.23(-2.49%)
Jan 06, 2016 9.400 9.480 9.200 9.230 4,588,059 -0.33(-3.45%)
Jan 05, 2016 9.470 9.585 9.280 9.560 4,393,783 +0.13(+1.38%)
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.