Indicators

AES Corp (NY: AES )

16.49 +0.07 (+0.43%)

Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	26.33	27.42	26.16	27.41	5,743,031	+0.96(+3.63%)
Jan 30, 2023	26.74	26.92	26.40	26.45	4,121,106	-0.52(-1.93%)
Jan 27, 2023	27.60	27.71	26.96	26.97	4,816,615	-0.65(-2.35%)
Jan 26, 2023	27.08	27.63	26.87	27.62	3,863,714	+0.61(+2.26%)
Jan 25, 2023	26.71	27.11	26.40	27.01	8,757,345	+0.02(+0.07%)
Jan 24, 2023	26.90	27.06	26.54	26.99	3,774,741	+0.08(+0.30%)
Jan 23, 2023	26.90	27.26	26.70	26.91	2,716,113	-0.02(-0.07%)
Jan 20, 2023	26.73	26.94	26.44	26.93	2,983,003	+0.29(+1.09%)
Jan 19, 2023	26.81	26.93	26.40	26.64	5,245,986	-0.28(-1.04%)
Jan 18, 2023	27.75	27.91	26.89	26.92	4,381,639	-0.68(-2.46%)
Jan 17, 2023	27.94	28.18	27.59	27.60	3,161,756	-0.26(-0.93%)
Jan 13, 2023	27.42	27.91	27.29	27.86	4,944,825	+0.17(+0.61%)
Jan 12, 2023	27.76	27.90	27.50	27.69	6,403,421	-0.04(-0.14%)
Jan 11, 2023	27.29	27.74	27.25	27.73	3,086,746	+0.50(+1.84%)
Jan 10, 2023	27.22	27.37	26.61	27.23	2,932,504	-0.02(-0.07%)
Jan 09, 2023	26.41	27.31	26.28	27.25	4,583,580	+0.82(+3.10%)
Jan 06, 2023	26.11	26.65	26.02	26.43	4,184,318	+0.56(+2.16%)
Jan 05, 2023	26.99	27.16	25.68	25.87	8,116,909	-1.41(-5.17%)
Jan 04, 2023	28.27	28.53	26.93	27.28	8,624,219	-0.83(-2.95%)

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.