Indicators

AES Corp (NY: AES )

16.40 +0.13 (+0.80%)

Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	23.91	24.57	23.80	23.80	7,881,169	-0.19(-0.80%)
Feb 27, 2023	24.78	25.47	23.77	24.00	9,693,913	-0.42(-1.74%)
Feb 24, 2023	24.40	24.60	24.02	24.42	4,005,184	-0.07(-0.28%)
Feb 23, 2023	24.65	24.78	24.36	24.49	7,428,558	+0.00(+0.00%)
Feb 22, 2023	24.72	24.78	24.44	24.49	3,007,661	-0.17(-0.70%)
Feb 21, 2023	25.14	25.16	24.61	24.66	2,730,914	-0.64(-2.52%)
Feb 17, 2023	25.42	25.44	25.06	25.30	3,348,126	-0.14(-0.53%)
Feb 16, 2023	25.34	25.64	25.23	25.43	3,447,822	-0.31(-1.20%)
Feb 15, 2023	25.18	25.82	25.15	25.74	3,575,889	+0.39(+1.52%)
Feb 14, 2023	25.33	25.63	25.11	25.36	2,092,721	-0.06(-0.23%)
Feb 13, 2023	25.18	25.45	25.15	25.42	2,455,618	+0.23(+0.92%)
Feb 10, 2023	24.69	25.27	24.55	25.18	3,581,527	+0.51(+2.07%)
Feb 09, 2023	25.34	25.43	24.65	24.67	3,883,161	-0.56(-2.22%)
Feb 08, 2023	25.36	25.45	25.07	25.23	4,802,039	-0.25(-0.98%)
Feb 07, 2023	25.11	25.63	24.94	25.48	3,590,167	+0.20(+0.80%)
Feb 06, 2023	25.21	25.30	24.87	25.28	2,925,503	-0.03(-0.11%)
Feb 03, 2023	25.40	25.49	25.12	25.31	3,816,802	-0.27(-1.06%)
Feb 02, 2023	25.95	26.10	25.50	25.58	5,727,524	-0.27(-1.04%)

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.