AES Corp (NY: AES )

14.07 -0.12 (-0.88%)

Streaming Delayed Price Updated: 1:10 PM EST, Nov 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 06, 2024	14.68	14.71	13.85	14.20	30,283,410	-1.31(-8.45%)
Nov 05, 2024	15.07	15.52	14.81	15.51	14,501,634	+0.28(+1.84%)
Nov 04, 2024	14.90	15.67	14.86	15.23	15,466,090	+0.52(+3.54%)
Nov 01, 2024	16.09	16.20	14.68	14.71	31,002,696	-1.78(-10.79%)
Oct 31, 2024	16.42	16.61	16.35	16.49	14,758,450	+0.07(+0.43%)
Oct 30, 2024	16.60	16.65	16.37	16.42	11,624,199	-0.10(-0.61%)
Oct 29, 2024	16.85	16.86	16.37	16.52	11,215,563	-0.53(-3.11%)
Oct 28, 2024	17.07	17.37	17.03	17.05	5,239,482	+0.09(+0.53%)
Oct 25, 2024	17.09	17.22	16.90	16.96	6,808,981	-0.02(-0.12%)
Oct 24, 2024	17.06	17.16	16.85	16.98	6,478,760	-0.10(-0.59%)
Oct 23, 2024	16.92	17.33	16.83	17.08	9,463,540	+0.08(+0.47%)
Oct 22, 2024	17.02	17.14	16.73	17.00	11,323,306	-0.21(-1.22%)
Oct 21, 2024	17.52	17.66	17.09	17.21	7,460,852	-0.26(-1.49%)
Oct 18, 2024	17.38	17.47	17.19	17.47	4,422,378	+0.22(+1.28%)
Oct 17, 2024	17.89	17.98	17.18	17.25	8,136,906	-0.64(-3.58%)
Oct 16, 2024	17.59	17.95	17.52	17.89	10,226,511	+0.48(+2.76%)
Oct 15, 2024	18.07	18.31	17.37	17.41	10,491,438	-0.05(-0.29%)
Oct 14, 2024	17.32	17.52	17.30	17.46	5,814,986	+0.14(+0.81%)
Oct 11, 2024	17.23	17.41	17.08	17.32	7,074,980	-0.01(-0.06%)
Oct 10, 2024	17.68	17.68	17.33	17.33	7,463,380	-0.36(-2.04%)
Oct 09, 2024	18.00	18.15	17.60	17.69	7,439,016	-0.46(-2.53%)
Oct 08, 2024	18.46	18.58	18.12	18.15	4,913,990	-0.52(-2.79%)
Oct 07, 2024	18.84	19.00	18.48	18.67	7,918,951	-0.24(-1.27%)
Oct 04, 2024	19.08	19.29	18.77	18.91	10,668,376	-0.22(-1.15%)
Oct 03, 2024	19.92	20.01	19.10	19.13	8,836,849	-0.76(-3.82%)
Oct 02, 2024	20.00	20.25	19.77	19.89	6,538,488	-0.35(-1.73%)
Oct 01, 2024	19.98	20.30	19.62	20.24	6,086,039	+0.18(+0.90%)
Sep 30, 2024	20.09	20.20	19.85	20.06	7,123,866	-0.01(-0.05%)
Sep 27, 2024	19.85	20.18	19.85	20.07	6,670,298	+0.43(+2.19%)
Sep 26, 2024	19.70	20.02	19.52	19.64	6,737,542	+0.11(+0.56%)
Sep 25, 2024	19.16	19.63	19.16	19.53	8,380,633	+0.42(+2.20%)
Sep 24, 2024	19.35	19.64	19.10	19.11	9,284,531	-0.21(-1.09%)
Sep 23, 2024	18.93	19.34	18.92	19.32	10,067,869	+0.42(+2.22%)
Sep 20, 2024	19.16	19.16	18.74	18.90	20,101,136	+0.00(+0.00%)
Sep 19, 2024	19.56	19.65	18.85	18.90	13,604,985	-0.36(-1.87%)
Sep 18, 2024	19.30	19.65	19.05	19.26	10,659,216	+0.02(+0.10%)
Sep 17, 2024	19.20	19.59	19.08	19.24	12,311,751	+0.23(+1.21%)
Sep 16, 2024	18.58	19.23	18.58	19.01	9,999,891	+0.47(+2.54%)
Sep 13, 2024	18.34	18.64	18.21	18.54	7,082,878	+0.42(+2.32%)
Sep 12, 2024	17.95	18.43	17.69	18.12	9,276,535	+0.26(+1.46%)
Sep 11, 2024	16.78	17.88	16.75	17.86	13,642,587	+1.42(+8.64%)
Sep 10, 2024	16.24	16.70	16.22	16.44	6,992,166	+0.24(+1.48%)
Sep 09, 2024	16.21	16.32	16.11	16.20	7,817,191	+0.01(+0.06%)
Sep 06, 2024	17.00	17.04	16.18	16.19	8,732,016	-0.75(-4.43%)
Sep 05, 2024	17.11	17.18	16.83	16.94	7,326,539	+0.00(+0.00%)
Sep 04, 2024	16.76	17.09	16.72	16.94	8,667,000	+0.19(+1.13%)

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.