AES Corp (NY: AES )

25.37 USD +0.93 (+3.81%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 24.65 25.70 24.65 25.37 4,893,037 +0.93(+3.81%)
May 13, 2021 24.83 25.04 24.12 24.44 5,314,351 -0.18(-0.73%)
May 12, 2021 25.18 25.53 24.55 24.62 4,838,675 -0.72(-2.84%)
May 11, 2021 25.12 25.46 24.91 25.34 5,084,034 -0.39(-1.52%)
May 10, 2021 25.52 26.16 25.25 25.73 7,076,799 -0.06(-0.23%)
May 07, 2021 25.57 26.00 24.93 25.79 10,755,015 +0.34(+1.34%)
May 06, 2021 25.98 26.36 24.83 25.45 16,044,037 -1.02(-3.85%)
May 05, 2021 26.73 27.18 26.30 26.47 8,273,426 -0.24(-0.90%)
May 04, 2021 27.25 27.25 26.56 26.71 8,082,166 -0.64(-2.34%)
May 03, 2021 28.00 28.08 27.34 27.35 5,982,116 -0.47(-1.69%)
Apr 30, 2021 27.65 27.94 27.54 27.82 5,369,000 -0.08(-0.29%)
Apr 29, 2021 27.97 28.31 27.78 27.90 5,413,807 -0.07(-0.25%)
Apr 28, 2021 27.77 28.02 27.72 27.97 3,352,225 +0.17(+0.61%)
Apr 27, 2021 28.27 28.29 27.71 27.80 2,982,376 -0.41(-1.45%)
Apr 26, 2021 28.44 28.44 27.99 28.21 3,420,139 -0.09(-0.32%)
Apr 23, 2021 28.23 28.50 28.17 28.30 3,297,100 -0.02(-0.07%)
Apr 22, 2021 28.67 28.86 28.30 28.32 4,960,598 -0.07(-0.25%)
Apr 21, 2021 28.03 28.43 27.84 28.39 3,877,996 +0.14(+0.50%)
Apr 20, 2021 28.21 28.55 28.03 28.25 5,736,856 -0.09(-0.32%)
Apr 19, 2021 28.57 28.70 28.09 28.34 5,036,826 -0.29(-1.01%)
Apr 16, 2021 28.78 28.85 28.51 28.63 5,055,100 +0.10(+0.35%)
Apr 15, 2021 28.50 28.71 28.36 28.53 4,727,813 +0.16(+0.56%)
Apr 14, 2021 28.13 28.58 28.12 28.37 3,954,924 +0.13(+0.46%)
Apr 13, 2021 27.73 28.27 27.47 28.24 4,947,521 +0.56(+2.02%)
Apr 12, 2021 27.69 27.85 27.55 27.68 3,761,149 -0.04(-0.14%)
Apr 09, 2021 27.50 27.78 26.95 27.72 5,970,800 +0.04(+0.14%)
Apr 08, 2021 27.26 27.75 27.25 27.68 4,565,771 +0.59(+2.18%)
Apr 07, 2021 27.79 27.86 26.92 27.09 6,073,247 -0.73(-2.62%)
Apr 06, 2021 27.26 28.01 27.13 27.82 5,735,767 +0.48(+1.76%)
Apr 05, 2021 27.43 27.53 26.96 27.34 6,462,450 +0.27(+1.00%)
Apr 01, 2021 27.04 27.32 26.90 27.07 6,138,200 +0.26(+0.97%)
Mar 31, 2021 27.08 27.31 26.77 26.81 5,727,952 -0.07(-0.26%)
Mar 30, 2021 26.11 26.88 26.05 26.88 4,603,085 +0.81(+3.11%)
Mar 29, 2021 26.19 26.32 25.98 26.07 3,794,887 -0.25(-0.95%)
Mar 26, 2021 26.17 26.38 25.89 26.32 5,056,600 +0.20(+0.77%)
Mar 25, 2021 25.38 26.25 25.17 26.12 5,455,916 +0.47(+1.83%)
Mar 24, 2021 25.56 26.41 25.56 25.65 5,497,074 +0.07(+0.27%)
Mar 23, 2021 25.97 26.01 25.41 25.58 6,874,227 -0.38(-1.46%)
Mar 22, 2021 26.37 26.46 25.89 25.96 7,979,776 -0.35(-1.33%)
Mar 19, 2021 26.01 26.55 25.90 26.31 11,160,601 +0.31(+1.19%)
Mar 18, 2021 26.85 26.98 25.98 26.00 8,796,601 -0.85(-3.17%)
Mar 17, 2021 27.79 27.79 26.37 26.85 11,942,889 -1.04(-3.73%)
Mar 16, 2021 28.34 28.45 27.87 27.89 4,547,307 -0.61(-2.14%)
Mar 15, 2021 28.38 28.76 28.28 28.50 4,335,331 +0.05(+0.18%)
Mar 12, 2021 28.04 28.51 27.74 28.45 3,393,200 +0.27(+0.96%)
Mar 11, 2021 27.82 28.32 27.71 28.18 4,632,766 +0.69(+2.51%)
Mar 10, 2021 27.74 28.19 27.40 27.49 6,911,958 -0.04(-0.15%)
Mar 09, 2021 26.87 27.95 26.70 27.53 6,344,101 +1.25(+4.76%)
Mar 08, 2021 26.12 26.57 25.75 26.28 8,455,714 +0.29(+1.12%)
Mar 05, 2021 26.00 26.24 24.83 25.99 10,636,800 +0.11(+0.43%)
Mar 04, 2021 26.15 26.48 25.58 25.88 18,872,028 -1.01(-3.76%)
Mar 03, 2021 26.76 26.94 26.35 26.89 6,996,857 +0.08(+0.30%)
Mar 02, 2021 26.98 27.10 26.64 26.81 5,638,109 -0.19(-0.70%)
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.