AES Corp. (AES) Historical Prices & Data

AES Corp.
AES
(NYSE)
Closed
13.25
-0.03 (-0.26%)
in:usd•As of: Nov 21, 2024 15:59 UTC -5
Pre Market:13.26+0.02 (+0.11%)
Open
13.30
High
13.37
Low
13.04

AES Corp. Historical Rates

Frequency

Daily

From Oct 22, 2024 to Nov 22, 2024

Date	High	Low	Open	Close	% Change
Nov 21, 2024	13.38	13.04	13.26	13.25	-0.08%
Nov 20, 2024	13.82	13.16	13.75	13.28	-3.42%
Nov 19, 2024	13.83	13.46	13.60	13.75	1.10%
Nov 18, 2024	13.93	13.73	13.86	13.74	-0.87%
Nov 15, 2024	14.17	13.75	14.13	13.97	-1.13%
Nov 14, 2024	14.36	13.57	13.69	14.00	2.26%
Nov 13, 2024	13.65	13.38	13.63	13.62	-0.07%
Nov 12, 2024	14.12	13.27	13.97	13.45	-3.72%
Nov 11, 2024	13.94	13.33	13.86	13.89	0.22%
Nov 8, 2024	13.83	13.29	13.56	13.60	0.29%
Nov 7, 2024	14.23	13.62	14.16	13.65	-3.60%
Nov 6, 2024	14.71	13.85	14.68	14.20	-3.27%
Nov 5, 2024	15.52	14.81	15.07	15.51	2.92%
Nov 4, 2024	15.67	14.86	14.90	15.23	2.21%
Nov 1, 2024	16.20	14.68	16.09	14.71	-8.58%
Oct 31, 2024	16.44	16.18	16.25	16.32	0.43%
Oct 30, 2024	16.48	16.20	16.43	16.25	-1.08%
Oct 29, 2024	16.68	16.20	16.67	16.35	-1.96%
Oct 28, 2024	17.19	16.86	16.89	16.87	-0.12%
Oct 25, 2024	17.04	16.72	16.91	16.78	-0.76%
Oct 24, 2024	16.99	16.67	16.88	16.80	-0.47%
Oct 23, 2024	17.15	16.65	16.74	16.90	0.95%
Oct 22, 2024	16.96	16.55	16.84	16.82	-0.12%

Highest:17.19

Lowest:13.04

Average:14.91

Difference:-3.59

% Change:-21.33%

Data Vendor: Xignite Logo

Stocks