Indicators

AES Corp (NY: AES )

17.86 +0.17 (+0.96%)

Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	9.770	9.968	9.740	9.968	10,748,588	+0.20(+2.03%)
May 28, 2015	9.814	9.872	9.751	9.770	4,773,566	-0.08(-0.82%)
May 27, 2015	9.990	10.00	9.814	9.850	5,533,945	+0.01(+0.15%)
May 26, 2015	10.03	10.04	9.799	9.836	7,086,163	-0.21(-2.04%)
May 22, 2015	10.06	10.04	10.04	10.04	5,959,661	-0.06(-0.58%)
May 21, 2015	9.982	10.11	9.946	10.10	5,714,525	+0.11(+1.10%)
May 20, 2015	10.01	10.11	9.968	9.990	9,756,769	+0.01(+0.07%)
May 19, 2015	10.03	10.03	9.755	9.982	10,604,920	-0.09(-0.87%)
May 18, 2015	10.01	10.08	9.953	10.07	5,429,897	+0.03(+0.29%)
May 15, 2015	9.938	10.08	9.887	10.04	6,423,186	+0.12(+1.18%)
May 14, 2015	9.894	9.960	9.777	9.924	12,735,738	+0.13(+1.35%)
May 13, 2015	9.880	9.894	9.748	9.792	62,855,696	-0.26(-2.55%)
May 12, 2015	9.946	10.06	9.792	10.05	11,136,831	+0.02(+0.22%)
May 11, 2015	9.740	10.14	9.689	10.03	9,274,904	+0.01(+0.15%)
May 08, 2015	10.06	10.14	9.946	10.01	8,520,282	+0.09(+0.89%)
May 07, 2015	9.887	10.00	9.803	9.924	6,086,606	+0.07(+0.67%)
May 06, 2015	9.887	9.909	9.748	9.858	9,248,096	-0.02(-0.22%)
May 05, 2015	9.968	9.968	9.850	9.880	10,732,394	-0.12(-1.17%)
May 04, 2015	9.836	10.06	9.755	9.997	6,899,877	+0.27(+2.79%)

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.