Indicators

AES Corp (NY: AES )

20.07 +0.43 (+2.19%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	18.62	18.84	18.58	18.69	3,862,796	-0.10(-0.52%)
Dec 28, 2023	18.57	18.92	18.57	18.78	3,170,462	+0.07(+0.36%)
Dec 27, 2023	18.76	18.83	18.61	18.71	3,029,673	-0.08(-0.41%)
Dec 26, 2023	18.57	18.87	18.47	18.79	2,271,486	+0.25(+1.36%)
Dec 22, 2023	18.40	18.75	18.31	18.54	2,995,524	+0.24(+1.33%)
Dec 21, 2023	18.05	18.46	18.02	18.30	4,734,227	+0.47(+2.61%)
Dec 20, 2023	18.73	18.76	17.81	17.83	7,211,152	-0.96(-5.11%)
Dec 19, 2023	18.71	18.93	18.61	18.79	5,418,542	+0.33(+1.79%)
Dec 18, 2023	18.86	18.87	18.38	18.46	4,582,855	-0.32(-1.71%)
Dec 15, 2023	19.03	19.18	18.60	18.78	11,229,604	-0.27(-1.43%)
Dec 14, 2023	19.17	19.65	18.88	19.05	10,840,308	+0.29(+1.55%)
Dec 13, 2023	17.78	18.85	17.57	18.76	10,861,556	+1.09(+6.15%)
Dec 12, 2023	17.60	17.73	17.34	17.68	4,607,259	+0.16(+0.89%)
Dec 11, 2023	17.56	17.85	17.38	17.52	5,416,001	-0.16(-0.93%)
Dec 08, 2023	17.62	17.72	17.50	17.69	6,607,784	+0.05(+0.27%)
Dec 07, 2023	17.53	17.79	17.41	17.64	4,162,512	+0.22(+1.28%)
Dec 06, 2023	17.60	17.67	17.34	17.41	10,459,925	+0.00(+0.00%)
Dec 05, 2023	17.44	17.54	17.23	17.41	4,922,213	-0.04(-0.22%)
Dec 04, 2023	17.38	17.60	17.19	17.45	7,725,377	-0.15(-0.83%)

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.