AES Corp (AES)

16.09
+1.36 (9.23%)
NYSE · Last Trade: Feb 3rd, 7:33 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For AES Corp (AES)

DateOpenHighLowCloseVolumeAdjusted Close
2/03/202615.7316.1915.4516.0924,669,35216.09
2/02/202614.5714.8814.5314.7310,068,56914.73
1/30/202614.8314.9314.4914.6512,058,23414.65
1/29/202615.2015.3514.6115.0410,772,60214.86
1/28/202614.9915.2814.8515.1910,899,76715.01
1/27/202614.7414.9914.5214.926,167,44514.75
1/26/202614.3014.8814.2714.628,523,31414.45
1/23/202614.5714.6214.1514.256,835,76314.08
1/22/202614.4214.6614.1314.618,075,77114.44
1/21/202614.0414.4013.9814.2410,915,45914.07
1/20/202613.9514.0213.6313.7714,377,81613.61
1/16/202614.3214.8014.1414.1910,519,61014.02
1/15/202614.0814.6214.0314.4414,672,84014.27
1/14/202613.9014.2013.8914.009,512,69813.84
1/13/202614.0514.1613.9013.978,804,81213.81
1/12/202614.2514.2513.9014.048,237,13613.88
1/09/202614.3314.7214.2914.327,743,77514.15
1/08/202614.4014.5614.2014.227,336,85914.05
1/07/202614.8514.9214.4314.457,645,72014.28
1/06/202614.7714.9814.6914.906,891,28214.73
1/05/202614.9715.0214.4614.737,640,71514.56
1/02/202614.5114.8714.3814.827,290,45814.65
12/31/202514.5314.5614.3214.345,820,83114.17
12/30/202514.1914.5614.1014.508,096,66414.33
12/29/202514.0614.2014.0114.135,287,20213.96
12/26/202514.0114.0813.9214.073,090,57313.91
12/24/202513.8713.9913.8213.962,488,31613.80
12/23/202513.9214.0213.8013.904,812,06213.74
12/22/202513.5813.8813.5213.867,902,56213.70
12/19/202513.7213.8813.5013.5311,204,13813.37
12/18/202513.6013.7413.5413.686,758,20613.52
12/17/202513.6713.7613.3613.486,536,54013.32
12/16/202513.8513.8513.5213.625,180,40513.46
12/15/202513.8213.9013.6513.867,829,82213.70
12/12/202514.0814.1213.7613.837,114,51413.67
12/11/202513.8014.1213.6514.007,592,85513.84
12/10/202513.9914.1013.7513.8011,756,60413.64
12/09/202513.9214.2013.8813.967,053,38213.80
12/08/202513.9714.1113.8213.864,816,09613.70
12/05/202514.0914.1713.8913.925,815,85513.76
12/04/202513.7014.0413.7013.9310,004,79813.77
12/03/202514.0214.1113.7013.718,531,32513.55
12/02/202514.0614.1413.9413.964,755,39513.80
12/01/202513.9914.0613.8513.997,534,06013.83
11/28/202513.9714.0813.9114.062,200,72513.90
11/26/202513.8614.0213.8313.914,373,59413.75
11/25/202513.9414.0313.7713.814,852,97213.65
11/24/202513.7913.9813.7213.885,382,03413.72
11/21/202513.5213.7613.2813.759,306,66513.59
11/20/202513.9914.1113.4513.5110,213,23213.35
11/19/202513.8013.9913.6913.779,153,61713.61
11/18/202514.0514.1413.6113.727,940,72713.56
11/17/202513.8414.1813.8013.927,687,18013.76
11/14/202513.4814.0313.3613.827,612,60513.66
11/13/202514.0114.1413.6213.679,728,39513.51
11/12/202514.2714.2713.9614.077,857,67713.91
11/11/202514.3514.3714.0214.277,799,07814.10
11/10/202514.3314.3313.8914.216,631,04514.04
11/07/202514.0014.1413.7114.1312,468,92613.96
11/06/202514.3514.6013.9214.1911,559,93314.02
11/05/202513.4814.4313.3714.2215,495,94014.05
11/04/202513.2813.7313.2113.4410,856,99613.28