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 (%)
Apr 26, 2024	17.24	17.47	17.14	17.21	4,772,194	+0.08(+0.47%)
Apr 25, 2024	17.18	17.36	17.05	17.13	4,465,574	-0.24(-1.38%)
Apr 24, 2024	16.94	17.44	16.87	17.37	5,290,136	+0.24(+1.40%)
Apr 23, 2024	16.65	17.33	16.61	17.13	5,742,395	+0.43(+2.57%)
Apr 22, 2024	16.42	16.76	16.18	16.70	6,514,583	+0.30(+1.83%)
Apr 19, 2024	16.23	16.49	16.20	16.40	7,100,693	+0.13(+0.80%)
Apr 18, 2024	16.34	16.50	16.15	16.27	5,497,550	+0.13(+0.81%)
Apr 17, 2024	16.01	16.33	15.73	16.14	7,887,000	+0.23(+1.45%)
Apr 16, 2024	16.10	16.23	15.81	15.91	12,295,424	-0.25(-1.55%)
Apr 15, 2024	16.90	17.20	15.92	16.16	10,443,245	-0.69(-4.09%)
Apr 12, 2024	17.72	17.96	16.83	16.85	7,682,463	-0.97(-5.44%)
Apr 11, 2024	17.91	17.92	17.47	17.82	8,324,519	+0.14(+0.79%)
Apr 10, 2024	17.80	17.82	17.35	17.68	6,844,518	-0.61(-3.34%)
Apr 09, 2024	18.37	18.54	18.09	18.29	7,805,765	-0.01(-0.05%)
Apr 08, 2024	18.29	18.38	18.05	18.30	7,052,120	+0.22(+1.22%)
Apr 05, 2024	18.00	18.28	17.77	18.08	7,587,165	-0.06(-0.33%)
Apr 04, 2024	18.22	18.65	18.07	18.14	9,474,545	+0.24(+1.34%)
Apr 03, 2024	17.74	17.99	17.67	17.90	6,434,645	+0.08(+0.45%)
Apr 02, 2024	17.95	18.11	17.66	17.82	7,593,177	-0.25(-1.38%)

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.