AES Corp (NY: AES )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 26, 2024	12.96	12.99	12.76	12.84	7,272,184	-0.18(-1.38%)
Dec 24, 2024	13.00	13.05	12.88	13.02	3,967,430	-0.04(-0.31%)
Dec 23, 2024	12.89	13.09	12.78	13.06	10,108,213	+0.06(+0.46%)
Dec 20, 2024	12.36	13.11	12.36	13.00	25,105,696	+0.54(+4.29%)
Dec 19, 2024	12.45	12.58	12.24	12.46	12,515,297	-0.04(-0.28%)
Dec 18, 2024	12.90	13.11	12.49	12.50	12,395,151	-0.37(-2.87%)
Dec 17, 2024	13.08	13.25	12.80	12.87	10,464,363	-0.28(-2.13%)
Dec 16, 2024	13.18	13.31	13.11	13.15	11,368,560	-0.20(-1.50%)
Dec 13, 2024	13.50	13.61	13.09	13.35	10,761,422	-0.17(-1.26%)
Dec 12, 2024	13.62	13.79	13.51	13.52	12,051,525	-0.07(-0.52%)
Dec 11, 2024	13.67	13.79	13.51	13.59	14,140,284	-0.05(-0.37%)
Dec 10, 2024	13.45	13.77	13.41	13.64	13,348,018	+0.04(+0.29%)
Dec 09, 2024	13.31	13.95	13.22	13.60	18,016,204	+0.55(+4.21%)
Dec 06, 2024	13.39	13.49	13.01	13.05	8,687,547	-0.24(-1.81%)
Dec 05, 2024	13.50	13.65	13.20	13.29	13,804,301	-0.14(-1.04%)
Dec 04, 2024	13.01	13.95	13.01	13.43	24,643,992	+0.38(+2.91%)
Dec 03, 2024	13.11	13.38	13.03	13.05	13,171,973	+0.04(+0.31%)
Dec 02, 2024	13.06	13.28	12.88	13.01	11,816,691	-0.03(-0.23%)
Nov 29, 2024	13.00	13.16	12.96	13.04	7,963,545	+0.05(+0.38%)
Nov 27, 2024	12.65	13.19	12.64	12.99	16,719,095	+0.41(+3.26%)
Nov 26, 2024	13.00	13.05	12.53	12.58	20,866,460	-0.58(-4.41%)
Nov 25, 2024	13.13	13.38	13.05	13.16	17,643,580	+0.12(+0.92%)
Nov 22, 2024	13.29	13.53	12.97	13.04	29,753,096	-0.21(-1.58%)
Nov 21, 2024	13.26	13.38	13.04	13.25	21,345,248	-0.03(-0.23%)
Nov 20, 2024	13.75	13.82	13.16	13.28	17,946,636	-0.47(-3.42%)
Nov 19, 2024	13.60	13.83	13.46	13.75	11,810,035	+0.01(+0.07%)
Nov 18, 2024	13.86	13.93	13.73	13.74	8,499,995	-0.23(-1.65%)
Nov 15, 2024	14.13	14.17	13.75	13.97	11,948,913	-0.03(-0.21%)
Nov 14, 2024	13.69	14.36	13.57	14.00	13,487,521	+0.38(+2.79%)
Nov 13, 2024	13.63	13.65	13.38	13.62	11,705,591	+0.17(+1.26%)
Nov 12, 2024	13.97	14.12	13.27	13.45	14,507,941	-0.44(-3.17%)
Nov 11, 2024	13.86	13.94	13.33	13.89	21,881,994	+0.29(+2.13%)
Nov 08, 2024	13.56	13.83	13.29	13.60	19,844,698	-0.05(-0.37%)
Nov 07, 2024	14.16	14.23	13.62	13.65	25,873,332	-0.55(-3.87%)
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	-1.61(-9.85%)
Oct 31, 2024	16.25	16.44	16.18	16.32	14,914,925	+0.07(+0.43%)
Oct 30, 2024	16.43	16.48	16.20	16.25	11,747,444	-0.10(-0.61%)
Oct 29, 2024	16.67	16.68	16.20	16.35	11,334,475	-0.52(-3.11%)
Oct 28, 2024	16.89	17.19	16.86	16.87	5,295,033	+0.09(+0.53%)
Oct 25, 2024	16.91	17.04	16.72	16.78	6,881,172	-0.02(-0.12%)
Oct 24, 2024	16.88	16.98	16.67	16.80	6,547,450	-0.10(-0.59%)
Oct 23, 2024	16.74	17.15	16.65	16.90	9,563,926	+0.08(+0.47%)
Oct 22, 2024	16.84	16.96	16.55	16.82	11,443,360	-0.21(-1.22%)
Oct 21, 2024	17.34	17.48	16.91	17.03	7,539,955	-0.26(-1.49%)
Oct 18, 2024	17.20	17.29	17.01	17.29	4,469,266	+0.22(+1.28%)
Oct 17, 2024	17.70	17.79	16.99	17.07	8,223,177	-0.63(-3.58%)
Oct 16, 2024	17.41	17.76	17.34	17.70	10,334,937	+0.48(+2.76%)
Oct 15, 2024	17.88	18.12	17.19	17.23	10,602,673	-0.05(-0.29%)
Oct 14, 2024	17.14	17.34	17.12	17.28	5,876,639	+0.14(+0.81%)
Oct 11, 2024	17.05	17.22	16.90	17.14	7,149,992	-0.01(-0.06%)
Oct 10, 2024	17.49	17.49	17.15	17.15	7,542,510	-0.36(-2.03%)
Oct 09, 2024	17.81	17.96	17.42	17.50	7,517,887	-0.46(-2.53%)
Oct 08, 2024	18.27	18.39	17.93	17.96	4,966,090	-0.51(-2.78%)
Oct 07, 2024	18.64	18.80	18.29	18.47	8,002,911	-0.24(-1.27%)
Oct 04, 2024	18.88	19.09	18.57	18.71	10,781,487	-0.22(-1.15%)
Oct 03, 2024	19.71	19.80	18.90	18.93	8,930,541	-0.75(-3.82%)
Oct 02, 2024	19.79	20.03	19.56	19.68	6,607,812	-0.35(-1.73%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.