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 (%)
Mar 28, 2024	17.33	17.98	17.23	17.93	11,928,181	+0.68(+3.94%)
Mar 27, 2024	16.88	17.29	16.76	17.25	10,702,428	+0.61(+3.67%)
Mar 26, 2024	16.59	16.88	16.49	16.64	14,859,338	+0.19(+1.16%)
Mar 25, 2024	16.24	16.53	16.17	16.45	10,622,744	+0.21(+1.29%)
Mar 22, 2024	15.97	16.34	15.82	16.24	11,787,452	+0.48(+3.05%)
Mar 21, 2024	15.55	15.90	15.50	15.76	34,627,788	+0.22(+1.42%)
Mar 20, 2024	15.45	15.61	15.27	15.54	9,195,154	+0.00(+0.00%)
Mar 19, 2024	14.97	15.68	14.86	15.54	8,790,934	+0.66(+4.44%)
Mar 18, 2024	15.00	15.06	14.74	14.88	9,129,577	-0.13(-0.87%)
Mar 15, 2024	15.06	15.26	14.93	15.01	16,883,980	-0.02(-0.13%)
Mar 14, 2024	15.65	15.81	14.86	15.03	14,105,154	-0.72(-4.57%)
Mar 13, 2024	16.01	16.20	15.71	15.75	12,248,486	-0.19(-1.19%)
Mar 12, 2024	16.32	16.36	15.80	15.94	6,213,980	-0.45(-2.75%)
Mar 11, 2024	16.28	16.67	16.17	16.39	10,349,547	+0.14(+0.86%)
Mar 08, 2024	16.34	16.40	16.08	16.25	17,778,776	+0.09(+0.56%)
Mar 07, 2024	16.50	16.53	16.15	16.16	6,692,565	-0.06(-0.37%)
Mar 06, 2024	16.61	16.71	16.09	16.22	13,566,997	+0.07(+0.43%)
Mar 05, 2024	16.10	17.18	16.02	16.15	16,423,221	+0.08(+0.50%)
Mar 04, 2024	15.48	16.24	15.43	16.07	7,254,856	+0.60(+3.88%)

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.