Indicators

AES Corp (NY: AES )

17.21 +0.08 (+0.47%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	25.40	26.45	25.24	26.44	5,954,226	+1.09(+4.28%)
Jan 30, 2023	25.63	25.80	25.30	25.35	4,299,624	-0.50(-1.93%)
Jan 27, 2023	26.45	26.56	25.84	25.85	5,025,261	-0.62(-2.35%)
Jan 26, 2023	25.96	26.48	25.75	26.47	4,031,082	+0.58(+2.26%)
Jan 25, 2023	25.60	25.98	25.30	25.89	9,136,696	+0.02(+0.07%)
Jan 24, 2023	25.78	25.94	25.43	25.87	3,938,255	+0.08(+0.30%)
Jan 23, 2023	25.78	26.13	25.59	25.79	2,833,769	-0.02(-0.07%)
Jan 20, 2023	25.62	25.82	25.34	25.81	3,112,220	+0.28(+1.09%)
Jan 19, 2023	25.70	25.81	25.30	25.53	5,473,231	-0.27(-1.04%)
Jan 18, 2023	26.60	26.75	25.77	25.80	4,571,443	-0.65(-2.46%)
Jan 17, 2023	26.78	27.01	26.44	26.45	3,298,717	-0.25(-0.93%)
Jan 13, 2023	26.28	26.75	26.16	26.70	5,159,025	+0.16(+0.61%)
Jan 12, 2023	26.61	26.74	26.36	26.54	6,680,804	-0.04(-0.14%)
Jan 11, 2023	26.16	26.59	26.12	26.58	3,220,457	+0.48(+1.84%)
Jan 10, 2023	26.09	26.23	25.50	26.10	3,059,534	-0.02(-0.07%)
Jan 09, 2023	25.31	26.18	25.19	26.12	4,782,131	+0.79(+3.10%)
Jan 06, 2023	25.03	25.54	24.94	25.33	4,365,574	+0.54(+2.16%)
Jan 05, 2023	25.87	26.03	24.62	24.80	8,468,517	-1.35(-5.17%)
Jan 04, 2023	27.10	27.35	25.81	26.15	8,997,803	-0.80(-2.95%)

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.