Indicators

AES Corp (NY: AES )

18.90 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	20.03	20.46		20.42	10,767,187	+0.17(+0.85%)
Jan 28, 2022	20.02	20.27	19.76	20.25	4,580,948	+0.07(+0.36%)
Jan 27, 2022	20.85	21.05	20.14	20.18	7,359,307	-0.32(-1.56%)
Jan 26, 2022	20.61	21.10	20.29	20.50	7,723,638	+0.23(+1.13%)
Jan 25, 2022	20.21	20.40	19.90	20.27	10,248,963	-0.38(-1.86%)
Jan 24, 2022	20.57	20.69	19.69	20.65	11,330,349	-0.33(-1.57%)
Jan 21, 2022	21.31	21.46	20.92	20.98	6,560,399	-0.40(-1.88%)
Jan 20, 2022	21.26	21.99	21.21	21.38	8,594,294	+0.29(+1.39%)
Jan 19, 2022	20.66	21.24	20.63	21.09	6,263,548	+0.44(+2.12%)
Jan 18, 2022	20.84	20.98	20.53	20.65	4,948,555	-0.43(-2.04%)
Jan 14, 2022				21.08	0	-0.19(-0.90%)
Jan 13, 2022	21.43	21.65	21.22	21.27	3,335,304	-0.15(-0.68%)
Jan 12, 2022	21.43	21.67	21.25	21.42	3,934,282	+0.08(+0.39%)
Jan 11, 2022	21.03	21.38	21.03	21.34	4,331,291	+0.35(+1.66%)
Jan 10, 2022	21.16	21.31	20.73	20.99	7,959,971	-0.13(-0.61%)
Jan 07, 2022	21.25	21.46	21.00	21.12	5,092,528	-0.13(-0.60%)
Jan 06, 2022	21.34	21.67	21.17	21.25	6,602,643	-0.08(-0.39%)
Jan 05, 2022	22.26	22.37	21.32	21.33	6,992,819	-1.02(-4.58%)
Jan 04, 2022	22.33	22.54	22.18	22.35	4,490,467	+0.06(+0.29%)

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.