AES Corp (NY: AES )

20.21 USD +0.21 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, Oct 21, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2020 19.97 20.27 19.93 20.21 5,450,742 +0.21(+1.05%)
Oct 20, 2020 20.17 20.39 19.95 20.00 4,668,234 +0.10(+0.50%)
Oct 19, 2020 19.90 20.09 19.68 19.90 8,025,248 +0.00(+0.00%)
Oct 16, 2020 19.93 20.03 19.65 19.90 3,838,800 +0.04(+0.20%)
Oct 15, 2020 19.34 19.95 19.28 19.86 3,941,689 +0.23(+1.17%)
Oct 14, 2020 19.55 19.74 19.47 19.63 3,657,849 +0.08(+0.41%)
Oct 13, 2020 19.31 19.61 19.27 19.55 5,105,677 +0.03(+0.15%)
Oct 12, 2020 19.32 19.61 19.21 19.52 5,156,630 +0.20(+1.04%)
Oct 09, 2020 19.50 19.57 18.98 19.32 7,942,800 -0.12(-0.62%)
Oct 08, 2020 18.87 19.48 18.78 19.44 8,813,766 +0.69(+3.68%)
Oct 07, 2020 18.76 18.93 18.58 18.75 3,546,920 +0.09(+0.48%)
Oct 06, 2020 18.59 18.84 18.42 18.66 3,555,525 +0.08(+0.43%)
Oct 05, 2020 18.65 18.78 18.55 18.58 3,444,957 +0.04(+0.22%)
Oct 02, 2020 17.53 18.55 17.46 18.54 6,500,200 +0.62(+3.46%)
Oct 01, 2020 18.24 18.31 17.68 17.92 4,895,918 -0.19(-1.05%)
Sep 30, 2020 18.04 18.27 17.96 18.11 6,615,591 +0.11(+0.61%)
Sep 29, 2020 18.06 18.23 17.82 18.00 4,226,866 +0.13(+0.73%)
Sep 28, 2020 18.28 18.45 17.85 17.87 5,012,716 -0.12(-0.67%)
Sep 25, 2020 18.01 18.07 17.72 17.99 3,652,700 +0.03(+0.17%)
Sep 24, 2020 17.85 18.13 17.42 17.96 7,458,016 +0.20(+1.13%)
Sep 23, 2020 18.37 18.45 17.76 17.76 5,635,964 -0.48(-2.63%)
Sep 22, 2020 18.36 18.46 18.00 18.24 4,816,308 -0.12(-0.65%)
Sep 21, 2020 18.42 18.53 17.98 18.36 4,674,856 -0.43(-2.29%)
Sep 18, 2020 18.47 19.12 18.45 18.79 11,655,500 +0.36(+1.95%)
Sep 17, 2020 17.88 18.59 17.61 18.43 6,893,627 +0.37(+2.05%)
Sep 16, 2020 17.81 18.13 17.73 18.06 4,346,285 +0.27(+1.52%)
Sep 15, 2020 18.09 18.14 17.62 17.79 3,703,311 -0.16(-0.89%)
Sep 14, 2020 17.89 18.08 17.72 17.95 4,414,186 +0.15(+0.84%)
Sep 11, 2020 17.40 17.85 17.25 17.80 7,266,100 +0.44(+2.53%)
Sep 10, 2020 17.54 17.64 17.31 17.36 2,736,965 -0.18(-1.03%)
Sep 09, 2020 17.55 17.74 17.33 17.54 2,988,929 +0.13(+0.75%)
Sep 08, 2020 17.50 17.53 17.21 17.41 4,264,791 -0.16(-0.91%)
Sep 04, 2020 17.75 17.80 17.12 17.57 4,318,200 -0.12(-0.68%)
Sep 03, 2020 18.25 18.34 17.53 17.69 4,419,097 -0.49(-2.70%)
Sep 02, 2020 17.92 18.25 17.73 18.18 4,967,338 +0.27(+1.51%)
Sep 01, 2020 17.65 17.95 17.56 17.91 3,914,337 +0.16(+0.90%)
Aug 31, 2020 17.93 17.99 17.67 17.75 4,074,718 -0.15(-0.84%)
Aug 28, 2020 17.89 17.96 17.57 17.90 4,775,000 -0.01(-0.06%)
Aug 27, 2020 17.78 18.01 17.70 17.91 3,515,416 +0.18(+1.02%)
Aug 26, 2020 17.89 17.91 17.58 17.73 3,181,346 -0.16(-0.89%)
Aug 25, 2020 18.17 18.17 17.65 17.89 2,839,361 -0.18(-1.00%)
Aug 24, 2020 18.12 18.18 17.91 18.07 3,912,251 +0.05(+0.28%)
Aug 21, 2020 18.00 18.16 17.82 18.02 5,183,400 +0.07(+0.39%)
Aug 20, 2020 17.40 18.07 17.26 17.95 5,172,258 +0.33(+1.87%)
Aug 19, 2020 17.74 17.97 17.58 17.62 2,614,785 -0.12(-0.68%)
Aug 18, 2020 17.59 17.89 17.49 17.74 4,635,073 +0.07(+0.40%)
Aug 17, 2020 17.60 17.80 17.49 17.67 4,249,484 +0.10(+0.57%)
Aug 14, 2020 17.71 17.71 17.44 17.57 4,269,200 -0.22(-1.24%)
Aug 13, 2020 17.29 17.99 17.16 17.79 7,940,283 +0.53(+3.07%)
Aug 12, 2020 16.99 17.62 16.77 17.26 5,144,077 +0.28(+1.65%)
Aug 11, 2020 17.73 17.86 16.96 16.98 5,873,396 -0.61(-3.47%)
Aug 10, 2020 17.33 17.72 16.92 17.59 5,848,700 +0.43(+2.51%)
Aug 07, 2020 16.43 17.30 16.37 17.16 8,627,700 +0.61(+3.69%)
Aug 06, 2020 15.35 16.81 15.25 16.55 9,526,759 +1.15(+7.47%)
Aug 05, 2020 15.60 15.67 15.21 15.40 6,051,856 -0.07(-0.45%)
Aug 04, 2020 15.11 15.53 14.98 15.47 5,565,192 +0.35(+2.31%)
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.