Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	17.00	17.63	16.90	17.58	12,163,134	+0.67(+3.94%)
Mar 27, 2024	16.55	16.96	16.44	16.92	10,913,237	+0.60(+3.67%)
Mar 26, 2024	16.27	16.55	16.17	16.32	15,152,027	+0.19(+1.16%)
Mar 25, 2024	15.93	16.21	15.86	16.13	10,831,984	+0.21(+1.29%)
Mar 22, 2024	15.66	16.02	15.51	15.93	12,019,633	+0.47(+3.05%)
Mar 21, 2024	15.25	15.59	15.20	15.46	35,309,864	+0.22(+1.42%)
Mar 20, 2024	15.15	15.31	14.97	15.24	9,376,274	+0.00(+0.00%)
Mar 19, 2024	14.68	15.37	14.57	15.24	8,964,092	+0.65(+4.44%)
Mar 18, 2024	14.71	14.77	14.46	14.59	9,309,405	-0.13(-0.87%)
Mar 15, 2024	14.77	14.97	14.64	14.72	17,216,550	-0.02(-0.13%)
Mar 14, 2024	15.35	15.50	14.57	14.74	14,382,988	-0.71(-4.57%)
Mar 13, 2024	15.70	15.89	15.41	15.45	12,489,749	-0.19(-1.19%)
Mar 12, 2024	16.00	16.04	15.49	15.63	6,336,379	-0.44(-2.75%)
Mar 11, 2024	15.97	16.35	15.86	16.07	10,553,406	+0.14(+0.86%)
Mar 08, 2024	16.02	16.08	15.77	15.94	18,128,970	+0.09(+0.56%)
Mar 07, 2024	16.18	16.21	15.84	15.85	6,824,390	-0.06(-0.37%)
Mar 06, 2024	16.29	16.39	15.77	15.91	13,834,231	+0.07(+0.43%)
Mar 05, 2024	15.79	16.85	15.71	15.84	16,746,715	+0.08(+0.50%)
Mar 04, 2024	15.18	15.93	15.13	15.76	7,397,757	+0.59(+3.88%)
Mar 01, 2024	14.91	15.21	14.55	15.17	8,069,998	+0.26(+1.78%)
Feb 29, 2024	14.97	15.25	14.84	14.91	8,919,940	+0.14(+0.93%)
Feb 28, 2024	14.73	15.08	14.57	14.77	12,177,418	-0.04(-0.26%)
Feb 27, 2024	15.48	15.71	14.40	14.81	14,731,660	-0.44(-2.89%)
Feb 26, 2024	15.57	15.63	15.11	15.25	10,496,704	-0.44(-2.81%)
Feb 23, 2024	15.72	15.90	15.60	15.69	6,006,637	+0.00(+0.00%)
Feb 22, 2024	16.08	16.24	15.68	15.69	6,709,513	-0.54(-3.32%)
Feb 21, 2024	16.13	16.32	16.00	16.23	4,569,184	+0.13(+0.79%)
Feb 20, 2024	16.29	16.56	16.08	16.10	5,845,337	-0.34(-2.09%)
Feb 16, 2024	16.20	16.52	16.09	16.45	5,887,762	-0.01(-0.06%)
Feb 15, 2024	16.04	16.59	15.99	16.46	6,521,714	+0.63(+3.97%)
Feb 14, 2024	15.82	16.04	15.58	15.83	8,063,638	+0.14(+0.88%)
Feb 13, 2024	16.11	16.22	15.39	15.69	8,102,823	-0.86(-5.21%)
Feb 12, 2024	16.20	16.57	16.09	16.55	6,417,728	+0.41(+2.55%)
Feb 09, 2024	15.88	16.16	15.82	16.14	5,606,752	+0.25(+1.60%)
Feb 08, 2024	15.94	16.01	15.66	15.89	6,514,748	-0.12(-0.73%)
Feb 07, 2024	16.30	16.39	15.84	16.00	8,396,237	-0.18(-1.09%)
Feb 06, 2024	16.10	16.33	16.05	16.18	5,572,006	-0.01(-0.06%)
Feb 05, 2024	16.37	16.45	15.92	16.19	5,659,835	-0.50(-3.00%)
Feb 02, 2024	16.44	16.97	16.03	16.69	10,632,287	-0.14(-0.82%)
Feb 01, 2024	16.41	16.83	16.21	16.83	4,632,753	+0.47(+2.88%)
Jan 31, 2024	16.61	16.69	16.26	16.36	7,499,628	-0.11(-0.70%)
Jan 30, 2024	16.67	16.73	16.29	16.47	5,115,893	-0.30(-1.79%)
Jan 29, 2024	16.65	16.85	16.34	16.77	4,686,385	+0.13(+0.76%)
Jan 26, 2024	16.72	16.89	16.62	16.65	5,350,017	+0.02(+0.12%)
Jan 25, 2024	16.37	16.91	16.23	16.63	8,148,033	+0.61(+3.82%)
Jan 24, 2024	16.60	16.66	16.00	16.02	5,460,442	-0.30(-1.84%)
Jan 23, 2024	16.44	16.48	16.13	16.32	5,264,114	+0.03(+0.18%)
Jan 22, 2024	16.50	16.87	16.27	16.29	8,007,988	-0.11(-0.65%)
Jan 19, 2024	16.99	17.00	16.29	16.39	6,573,637	-0.48(-2.82%)
Jan 18, 2024	16.77	16.91	16.59	16.87	4,770,639	-0.02(-0.11%)
Jan 17, 2024	17.05	17.28	16.65	16.89	7,243,207	-0.48(-2.74%)
Jan 16, 2024	17.61	17.78	17.27	17.37	4,974,660	-0.53(-2.98%)
Jan 12, 2024	17.65	18.00	17.65	17.90	5,008,079	+0.40(+2.27%)
Jan 11, 2024	18.17	18.22	17.24	17.50	5,069,653	-0.82(-4.50%)
Jan 10, 2024	18.26	18.49	18.18	18.33	2,969,357	+0.02(+0.11%)
Jan 09, 2024	18.25	18.57	18.21	18.31	3,364,470	-0.20(-1.10%)
Jan 08, 2024	18.14	18.68	18.14	18.51	4,969,906	+0.26(+1.44%)
Jan 05, 2024	18.25	18.78	18.08	18.25	12,553,669	-0.07(-0.37%)
Jan 04, 2024	18.53	18.57	18.20	18.32	4,637,342	-0.06(-0.32%)
Jan 03, 2024	18.55	18.60	18.03	18.38	7,768,447	-0.40(-2.12%)
Jan 02, 2024	18.58	18.96	18.44	18.77	4,929,804	+0.09(+0.47%)
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%)
Dec 01, 2023	16.63	17.61	16.63	17.60	5,649,352	+0.89(+5.35%)
Nov 30, 2023	16.78	17.01	16.54	16.71	9,172,713	-0.01(-0.06%)
Nov 29, 2023	16.78	16.96	16.50	16.72	5,514,493	+0.05(+0.29%)
Nov 28, 2023	16.44	16.76	16.28	16.67	3,863,561	+0.25(+1.54%)
Nov 27, 2023	16.39	16.47	16.19	16.41	4,719,369	-0.02(-0.12%)
Nov 24, 2023	16.38	16.58	16.37	16.43	2,117,911	+0.02(+0.12%)
Nov 22, 2023	16.37	16.43	16.14	16.41	4,541,332	+0.16(+1.02%)
Nov 21, 2023	16.62	16.69	16.14	16.25	6,109,563	-0.46(-2.73%)
Nov 20, 2023	16.43	16.75	16.18	16.71	4,881,401	+0.19(+1.18%)
Nov 17, 2023	16.58	16.62	16.35	16.51	5,004,984	+0.10(+0.59%)
Nov 16, 2023	16.57	16.69	16.25	16.41	4,972,676	-0.10(-0.59%)
Nov 15, 2023	16.35	16.76	16.29	16.51	7,259,907	+0.07(+0.41%)
Nov 14, 2023	15.70	16.46	15.68	16.44	7,759,098	+1.36(+9.01%)
Nov 13, 2023	15.28	15.43	15.06	15.08	5,176,655	-0.16(-1.02%)
Nov 10, 2023	15.32	15.45	15.12	15.24	4,961,516	+0.07(+0.45%)
Nov 09, 2023	15.82	15.86	15.13	15.17	6,733,373	-0.57(-3.64%)
Nov 08, 2023	15.89	15.92	15.61	15.74	6,534,739	+0.08(+0.50%)
Nov 07, 2023	15.92	15.95	15.63	15.67	6,055,040	-0.19(-1.22%)
Nov 06, 2023	16.14	16.42	15.84	15.86	9,407,737	-0.44(-2.68%)
Nov 03, 2023	15.53	16.35	15.17	16.30	12,697,627	+1.25(+8.32%)
Nov 02, 2023	14.59	15.06	14.56	15.05	12,753,288	+0.63(+4.38%)
Nov 01, 2023	14.49	14.51	14.27	14.41	15,951,897	-0.05(-0.34%)
Oct 31, 2023	14.46	14.49	14.24	14.46	9,174,039	+0.11(+0.78%)
Oct 30, 2023	14.30	14.47	14.12	14.35	9,571,354	+0.19(+1.36%)
Oct 27, 2023	14.22	14.36	13.95	14.16	19,095,330	-0.14(-1.01%)
Oct 26, 2023	14.14	14.37	14.06	14.30	7,282,635	+0.21(+1.50%)
Oct 25, 2023	13.77	14.11	13.76	14.09	8,332,495	+0.14(+1.03%)
Oct 24, 2023	13.59	13.99	13.58	13.95	9,011,802	+0.51(+3.79%)
Oct 23, 2023	13.07	13.72	13.01	13.44	8,528,956	+0.16(+1.23%)
Oct 20, 2023	13.20	13.38	13.05	13.28	12,970,730	-0.01(-0.07%)
Oct 19, 2023	13.23	13.55	13.22	13.29	10,994,022	-0.03(-0.22%)
Oct 18, 2023	13.13	13.34	13.03	13.31	11,941,598	+0.12(+0.87%)
Oct 17, 2023	12.88	13.35	12.81	13.20	9,326,577	+0.04(+0.29%)
Oct 16, 2023	12.73	13.27	12.64	13.16	11,117,095	+0.53(+4.18%)
Oct 13, 2023	12.66	12.85	12.52	12.63	9,696,729	+0.11(+0.84%)
Oct 12, 2023	12.66	12.70	12.35	12.53	14,317,654	-0.33(-2.54%)
Oct 11, 2023	12.57	12.88	12.36	12.85	9,556,577	+0.37(+3.00%)
Oct 10, 2023	12.34	12.72	12.19	12.48	10,885,995	+0.31(+2.52%)
Oct 09, 2023	11.95	12.25	11.88	12.17	13,152,431	+0.22(+1.85%)
Oct 06, 2023	11.61	12.00	10.97	11.95	29,044,500	-0.15(-1.27%)
Oct 05, 2023	12.61	12.61	11.86	12.10	16,870,072	-0.57(-4.47%)
Oct 04, 2023	13.06	13.11	12.40	12.67	11,365,663	-0.33(-2.51%)
Oct 03, 2023	13.34	13.44	12.70	13.00	16,784,790	-0.60(-4.38%)
Oct 02, 2023	14.48	14.52	13.53	13.59	10,209,843	-1.00(-6.84%)
Sep 29, 2023	14.50	14.82	14.42	14.59	9,802,601	+0.31(+2.15%)
Sep 28, 2023	15.44	15.49	14.25	14.28	10,579,932	-1.01(-6.59%)
Sep 27, 2023	15.22	15.33	15.00	15.29	6,876,532	+0.07(+0.44%)
Sep 26, 2023	15.52	15.57	15.11	15.22	7,192,731	-0.36(-2.34%)
Sep 25, 2023	15.21	15.62	15.45	15.59	7,604,504	+0.27(+1.75%)
Sep 22, 2023	15.68	15.75	15.28	15.32	7,276,437	-0.45(-2.86%)
Sep 21, 2023	15.93	16.09	15.76	15.77	5,740,892	-0.35(-2.14%)
Sep 20, 2023	16.21	16.40	16.10	16.12	5,401,720	+0.03(+0.18%)
Sep 19, 2023	16.37	16.41	16.07	16.09	6,554,254	-0.31(-1.87%)
Sep 18, 2023	16.52	16.58	16.32	16.40	5,460,660	-0.15(-0.93%)
Sep 15, 2023	16.73	16.88	16.51	16.55	10,601,959	-0.14(-0.86%)
Sep 14, 2023	16.49	16.80	16.39	16.69	11,863,921	+0.38(+2.35%)
Sep 13, 2023	16.43	16.53	16.30	16.31	6,906,030	-0.04(-0.23%)
Sep 12, 2023	16.39	16.57	16.32	16.35	8,443,189	-0.20(-1.22%)
Sep 11, 2023	16.65	16.84	16.50	16.55	4,733,532	-0.03(-0.17%)
Sep 08, 2023	16.31	16.69	16.29	16.58	6,301,541	+0.27(+1.65%)
Sep 07, 2023	16.87	16.88	16.21	16.31	9,650,345	-0.42(-2.52%)
Sep 06, 2023	16.72	16.74	16.53	16.73	10,885,077	-0.01(-0.06%)
Sep 05, 2023	17.12	17.18	16.66	16.74	5,519,280	-0.43(-2.52%)
Sep 01, 2023	17.28	17.38	16.84	17.17	5,570,085	-0.04(-0.22%)
Aug 31, 2023	17.60	17.60	17.15	17.21	5,477,662	-0.28(-1.59%)
Aug 30, 2023	17.40	17.63	17.36	17.49	3,212,145	+0.01(+0.05%)
Aug 29, 2023	17.31	17.57	17.19	17.48	4,902,108	+0.28(+1.62%)
Aug 28, 2023	17.41	17.51	17.14	17.20	2,433,748	-0.13(-0.78%)
Aug 25, 2023	17.18	17.47	17.18	17.34	3,328,859	+0.33(+1.92%)
Aug 24, 2023	17.48	17.72	16.94	17.01	5,327,755	-0.58(-3.27%)
Aug 23, 2023	17.53	17.64	17.34	17.59	7,583,322	+0.35(+2.00%)
Aug 22, 2023	17.19	17.31	17.04	17.24	5,423,815	+0.05(+0.28%)
Aug 21, 2023	17.18	17.26	17.06	17.19	4,010,692	-0.10(-0.56%)
Aug 18, 2023	17.25	17.38	17.18	17.29	6,456,737	-0.04(-0.22%)
Aug 17, 2023	17.75	17.82	17.29	17.33	6,129,076	-0.35(-1.96%)
Aug 16, 2023	17.29	17.84	17.22	17.67	11,544,168	+0.39(+2.28%)
Aug 15, 2023	18.03	18.04	17.21	17.28	9,644,034	-0.98(-5.36%)
Aug 14, 2023	18.60	18.62	18.07	18.26	4,919,769	-0.42(-2.26%)
Aug 11, 2023	18.83	18.85	18.53	18.68	4,026,884	-0.14(-0.76%)
Aug 10, 2023	18.96	19.20	18.69	18.82	5,121,444	+0.00(+0.00%)
Aug 09, 2023	19.11	19.36	18.77	18.82	6,521,468	-0.01(-0.05%)
Aug 08, 2023	18.75	18.88	18.42	18.83	5,273,698	-0.08(-0.41%)
Aug 07, 2023	19.01	19.37	18.84	18.91	4,469,899	+0.06(+0.31%)
Aug 04, 2023	19.86	19.86	18.80	18.85	8,213,392	-0.97(-4.89%)
Aug 03, 2023	19.97	20.12	19.80	19.82	6,651,748	-0.37(-1.85%)
Aug 02, 2023	19.92	20.27	19.80	20.20	4,953,365	+0.03(+0.14%)
Aug 01, 2023	20.57	20.66	20.07	20.17	4,913,751	-0.60(-2.87%)
Jul 31, 2023	20.88	21.02	20.67	20.76	3,985,180	+0.09(+0.45%)
Jul 28, 2023	20.71	20.85	20.46	20.67	4,485,484	+0.30(+1.50%)
Jul 27, 2023	20.86	20.98	20.23	20.37	4,969,613	-0.50(-2.37%)
Jul 26, 2023	20.76	21.04	20.70	20.86	4,287,964	+0.03(+0.14%)
Jul 25, 2023	20.46	20.92	20.36	20.83	7,125,095	+0.24(+1.16%)
Jul 24, 2023	21.51	21.53	20.56	20.59	7,551,239	-0.83(-3.87%)
Jul 21, 2023	20.89	21.49	20.81	21.42	4,001,413	+0.63(+3.02%)
Jul 20, 2023	21.07	21.13	20.74	20.79	4,473,404	-0.26(-1.22%)
Jul 19, 2023	20.77	21.16	20.77	21.05	4,496,282	+0.33(+1.61%)
Jul 18, 2023	20.20	20.75	20.15	20.72	4,318,075	+0.35(+1.73%)
Jul 17, 2023	20.41	20.55	20.16	20.37	2,796,489	-0.21(-1.02%)
Jul 14, 2023	20.75	20.75	20.40	20.58	2,890,038	-0.22(-1.05%)
Jul 13, 2023	20.59	20.82	20.59	20.79	4,506,552	+0.23(+1.11%)
Jul 12, 2023	20.58	20.79	20.43	20.57	3,389,076	+0.18(+0.89%)
Jul 11, 2023	20.09	20.39	20.02	20.38	2,362,506	+0.36(+1.81%)
Jul 10, 2023	19.99	20.22	19.84	20.02	6,968,891	-0.07(-0.33%)
Jul 07, 2023	20.01	20.34	19.97	20.09	4,530,783	-0.01(-0.05%)
Jul 06, 2023	20.14	20.17	19.78	20.10	3,540,140	-0.33(-1.63%)
Jul 05, 2023	19.99	20.57	19.92	20.43	4,873,412	+0.36(+1.80%)
Jul 03, 2023	19.61	20.11	19.61	20.07	2,478,606	+0.32(+1.64%)
Jun 30, 2023	19.61	19.79	19.47	19.75	4,035,027	+0.29(+1.47%)
Jun 29, 2023	19.11	19.53	19.05	19.46	3,416,019	+0.22(+1.14%)
Jun 28, 2023	19.80	19.82	19.17	19.24	6,209,280	-0.68(-3.40%)
Jun 27, 2023	19.90	20.01	19.42	19.92	7,617,138	+0.19(+0.97%)
Jun 26, 2023	19.49	19.78	19.44	19.73	5,795,221	+0.27(+1.37%)
Jun 23, 2023	19.81	19.85	19.41	19.46	13,795,841	-0.46(-2.30%)
Jun 22, 2023	19.48	19.93	18.94	19.92	13,822,511	-0.07(-0.33%)
Jun 21, 2023	19.92	20.16	19.72	19.98	4,134,555	-0.03(-0.14%)
Jun 20, 2023	20.24	20.24	19.89	20.01	3,605,605	-0.31(-1.55%)
Jun 16, 2023	20.53	20.64	20.28	20.33	12,890,523	-0.14(-0.70%)
Jun 15, 2023	19.78	20.53	19.76	20.47	6,580,060	-0.21(-1.01%)
May 08, 2023	21.92	21.98	20.38	20.68	11,246,202	-0.91(-4.23%)
May 05, 2023	21.52	21.69	21.08	21.59	8,774,958	+0.18(+0.85%)
May 04, 2023	21.34	21.45	20.93	21.41	10,042,018	+0.03(+0.13%)
May 03, 2023	21.64	21.84	21.33	21.39	4,803,711	-0.14(-0.66%)
May 02, 2023	22.04	22.06	21.26	21.53	5,875,857	-0.53(-2.42%)
May 01, 2023	22.47	22.63	22.04	22.06	4,040,546	-0.48(-2.11%)
Apr 28, 2023	22.21	22.68	22.20	22.54	3,939,827	+0.24(+1.09%)
Apr 27, 2023	22.05	22.40	22.01	22.29	4,905,891	+0.48(+2.21%)
Apr 26, 2023	22.36	22.48	21.77	21.81	4,248,465	-0.77(-3.39%)
Apr 25, 2023	22.78	22.78	22.51	22.58	2,922,330	-0.27(-1.20%)
Apr 24, 2023	22.68	22.89	22.48	22.85	3,455,921	+0.15(+0.67%)
Apr 21, 2023	22.64	22.96	22.58	22.70	4,684,080	+0.12(+0.54%)
Apr 20, 2023	22.96	23.01	22.40	22.58	5,256,701	-0.60(-2.57%)
Apr 19, 2023	23.01	23.21	22.89	23.17	2,995,681	+0.08(+0.33%)
Apr 18, 2023	23.03	23.23	22.86	23.10	4,637,586	+0.09(+0.37%)
Apr 17, 2023	22.97	23.26	22.55	23.01	7,638,560	-0.50(-2.13%)
Apr 14, 2023	24.02	24.11	23.39	23.51	4,090,651	-0.64(-2.66%)
Apr 13, 2023	23.84	24.22	23.52	24.16	4,050,032	+0.22(+0.91%)
Apr 12, 2023	24.11	24.34	23.77	23.94	4,275,458	-0.04(-0.16%)
Apr 11, 2023	23.58	24.07	23.52	23.98	5,439,474	+0.43(+1.81%)
Apr 10, 2023	22.95	23.63	22.90	23.55	5,672,855	+0.47(+2.05%)
Apr 06, 2023	22.93	23.08	22.74	23.08	5,010,218	+0.28(+1.25%)
Apr 05, 2023	22.49	22.93	22.49	22.80	3,742,139	+0.26(+1.18%)
Apr 04, 2023	22.61	22.64	22.31	22.53	2,940,640	+0.00(+0.00%)

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.

AES Corp (NY: AES )

Historical Prices

Sections

Services

Follow Us