AES Corp (AES)

14.83
-0.04 (-0.27%)
NYSE · Last Trade: Nov 1st, 8:22 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For AES Corp (AES)

DateOpenHighLowCloseVolumeAdjusted Close
10/30/202614.8714.8814.8314.839,137,86814.83
10/29/202615.0015.0514.9915.058,969,32714.87
10/28/202615.0415.0414.9714.9816,206,58814.80
10/27/202615.0215.0415.0115.0310,153,92314.85
10/26/202614.9915.0414.9615.038,896,09814.85
10/23/202614.9715.0014.9415.007,406,87714.82
10/22/202614.9714.9814.9514.976,812,09814.79
10/21/202614.9714.9714.9314.9712,137,15614.79
10/20/202614.9714.9814.9514.979,013,11314.79
10/19/202614.9514.9714.9314.968,871,19514.79
10/16/202614.9714.9814.9314.9513,180,39614.78
10/15/202614.9814.9814.9414.9711,455,26514.79
10/14/202614.9715.0014.9514.9614,800,21014.79
10/13/202614.9714.9914.9514.996,568,53614.81
10/12/202614.9414.9814.9314.9810,441,66014.80
10/09/202614.9314.9514.9114.945,586,35114.77
10/08/202614.9214.9814.9114.9313,114,86614.76
10/07/202614.9014.9414.9014.936,299,21714.76
10/06/202614.8814.9414.8814.939,704,45014.76
10/05/202614.9114.9214.9014.909,216,75314.73
10/02/202614.9214.9414.8914.917,258,47714.74
10/01/202614.9014.9414.8914.929,168,52414.75
9/30/202614.8714.9214.8514.9011,753,51414.73
9/29/202614.8614.9114.8514.8613,734,36914.69
9/28/202614.8614.8914.8614.876,755,89514.70
9/25/202614.8814.8914.8514.875,389,06314.70
9/24/202614.8114.8714.8114.856,161,09414.68
9/23/202614.8214.8414.8014.8110,759,04614.64
9/22/202614.8214.8614.8214.8214,077,67114.65
9/21/202614.8414.8414.8114.834,790,60614.66
9/18/202614.8714.8714.8314.839,540,43914.66
9/17/202614.8414.8814.8214.857,222,64014.68
9/16/202614.8214.8414.8014.818,108,87214.64
9/15/202614.8314.8314.8014.809,915,67214.63
9/14/202614.8014.8314.7914.804,829,77014.63
9/11/202614.8114.8314.7814.797,454,57614.62
9/10/202614.8114.8514.8014.809,453,68114.63
9/09/202614.8214.8314.8014.826,737,31114.65
9/08/202614.7914.8314.7914.834,332,11814.66
9/04/202614.7914.8114.7814.794,341,28414.62
9/03/202614.8214.8514.7814.789,147,11814.61
9/02/202614.7514.8214.7514.809,770,85214.63
9/01/202614.7514.8014.7414.775,605,39214.60
8/31/202614.7214.7614.7114.749,091,08914.57
8/28/202614.7314.7514.7114.735,672,83614.56
8/27/202614.7214.7514.7114.757,232,89114.58
8/26/202614.7314.7414.7214.7310,823,53914.56
8/25/202614.7514.7614.7214.735,957,39314.56
8/24/202614.7514.7714.7414.7513,359,13814.58
8/21/202614.7614.7814.7514.7710,768,98714.60
8/20/202614.7314.7814.7014.777,884,04214.60
8/19/202614.7914.7914.7014.706,820,67514.53
8/18/202614.7614.7914.7414.744,297,24214.57
8/17/202614.7414.7714.7214.766,711,45414.59
8/14/202614.7414.7514.7214.733,478,00014.56
8/13/202614.7414.7514.7114.732,994,61214.56
8/12/202614.7114.7414.7114.714,491,53214.54
8/11/202614.7214.7314.7014.703,722,04014.53
8/10/202614.7114.7514.6914.7312,455,44714.56
8/07/202614.7214.7314.6914.736,795,81814.56
8/06/202614.7014.7714.6814.708,066,92314.53
8/05/202614.6814.7114.6814.707,966,07614.53
8/04/202614.7114.7214.6714.687,275,66914.51
8/03/202614.6714.7214.6714.717,474,56414.54