AES - The AES Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 201916.0016.0415.8415.8915.894,324,900
Sep 16, 201915.8416.0115.6216.0016.004,362,400
Sep 13, 201915.6715.9615.6415.7915.795,643,200
Sep 12, 201915.6015.7715.4315.6715.676,214,100
Sep 11, 201915.2015.6215.1215.5515.555,890,600
Sep 10, 201915.0115.1914.9915.1815.183,254,000
Sep 09, 201915.2815.3814.8515.0315.034,366,500
Sep 06, 201915.5315.5715.2815.3115.313,491,100
Sep 05, 201915.2115.5315.2115.4415.445,652,100
Sep 04, 201915.4215.4815.2215.2915.293,373,200
Sep 03, 201915.2215.4515.1715.3415.345,740,400
Aug 30, 201915.2015.4115.1615.3315.335,103,600
Aug 29, 201914.9315.1914.9315.1215.124,897,500
Aug 28, 201914.6114.9214.6014.8614.865,050,200
Aug 27, 201914.9015.0014.6014.6114.615,481,900
Aug 26, 201914.8514.9514.7814.8414.842,276,100
Aug 23, 201915.2015.2514.7214.7914.793,937,600
Aug 22, 201915.2815.3215.0215.2015.203,598,300
Aug 21, 201915.2415.4115.1915.3215.323,385,700
Aug 20, 201915.3515.3815.1015.1915.196,022,700
Aug 19, 201915.2015.4815.1815.3615.364,586,600
Aug 16, 201914.7915.2514.7615.2015.205,172,500
Aug 15, 201914.9414.9614.6314.7714.775,641,100
Aug 14, 201915.0815.1114.7114.7914.796,614,400
Aug 13, 201915.1615.3315.1115.1715.173,489,800
Aug 12, 201915.5215.5215.1515.2415.244,513,100
Aug 09, 201915.8015.8915.5515.5715.573,548,200
Aug 08, 201915.6615.9415.6115.8515.855,104,400
Aug 07, 201915.6515.7115.3215.6715.679,128,000
Aug 06, 201916.0116.1915.3715.7015.7012,373,600
Aug 05, 201916.7216.7916.1916.3216.324,466,700
Aug 02, 201917.2217.2916.8116.8316.835,935,300
Aug 01, 201916.7717.3716.7617.3017.305,299,500
Jul 31, 201917.0417.1116.7116.7916.7912,159,300
Jul 31, 20190.137 Dividend
Jul 30, 201916.9217.2016.8717.1517.013,871,200
Jul 29, 201917.0117.0916.9117.0616.923,365,700
Jul 26, 201916.9417.0416.8416.9416.803,677,800
Jul 25, 201916.8016.9716.7816.9116.772,750,600
Jul 24, 201916.8416.9216.7516.8716.742,357,900
Jul 23, 201917.0417.0616.7616.8316.702,965,600
Jul 22, 201917.2617.2916.8617.0616.925,520,900
Jul 19, 201917.5317.5517.2117.2217.083,367,400
Jul 18, 201917.6317.6417.2217.5317.394,949,000
Jul 17, 201917.3417.8017.3317.6517.5111,336,300
Jul 16, 201917.1317.3017.1117.2917.156,047,500
Jul 15, 201917.0817.1716.9617.1517.013,370,400
Jul 12, 201916.9817.0916.8517.0816.942,863,000
Jul 11, 201917.0017.0316.7816.9616.823,450,400
Jul 10, 201917.0917.1516.9716.9916.853,433,900
Jul 09, 201917.1117.1916.9617.0616.923,769,400
Jul 08, 201917.0517.2117.0317.1517.013,363,100
Jul 05, 201917.1717.1816.9117.1216.983,812,200
Jul 03, 201917.0517.4317.0317.2817.145,265,100
Jul 02, 201916.8417.1216.7716.9516.815,548,100
Jul 01, 201916.8216.8816.6616.7716.643,894,300
Jun 28, 201916.5516.7916.5316.7616.636,924,600
Jun 27, 201916.3016.5416.2816.5416.414,797,000
Jun 26, 201916.6416.6416.2816.3216.194,009,800
Jun 25, 201916.6716.7516.5216.6516.524,843,600
Jun 24, 201916.8416.8716.4916.6316.503,864,200
Jun 21, 201916.9216.9216.6616.7616.635,048,000
Jun 20, 201916.7417.0016.6016.9316.796,072,100
Jun 19, 201916.7616.8416.2716.5716.447,217,000
Jun 18, 201917.0117.0316.7516.8416.714,057,100
Jun 17, 201917.0917.1516.6916.8316.704,251,600
Jun 14, 201916.8717.2016.8717.0916.953,837,500
Jun 13, 201916.8116.9316.7416.8616.733,035,800
Jun 12, 201916.3816.7816.3816.7616.633,860,100
Jun 11, 201916.4716.6116.2416.3816.256,020,600
Jun 10, 201916.6916.6916.3416.4316.303,534,500
Jun 07, 201917.0617.1116.6816.7016.573,810,200
Jun 06, 201916.4816.9916.4116.9616.829,597,200
Jun 05, 201916.1816.5016.1816.4916.367,267,100
Jun 04, 201915.9416.1215.7716.0815.957,018,800
Jun 03, 201915.8715.9415.7615.9315.805,563,800
May 31, 201915.8215.9415.7115.8015.675,239,600
May 30, 201916.0716.1615.8315.8915.763,985,100
May 29, 201916.2816.3216.0516.0615.937,667,300
May 28, 201916.5016.6416.3416.3416.218,771,800
May 24, 201916.8516.8716.4816.5016.375,521,000
May 23, 201916.4516.8316.4216.7916.667,848,500
May 22, 201916.5016.6016.4416.5516.426,908,800
May 21, 201916.2816.5316.2616.3716.247,310,800
May 20, 201916.2316.4216.2116.2416.116,653,400
May 17, 201916.2316.3616.2216.3416.216,037,800
May 16, 201916.1816.4516.1416.3516.227,046,100
May 15, 201915.9816.2615.9016.2216.096,849,400
May 14, 201916.3316.4016.0716.0815.956,664,300
May 13, 201916.0916.1515.8816.1115.985,597,600
May 10, 201916.1016.2915.9216.2516.126,019,400
May 09, 201915.9516.2715.8716.1215.9912,445,700
May 08, 201916.5816.6415.9515.9815.859,000,200
May 07, 201916.7116.9216.3016.5316.408,430,400
May 06, 201916.8216.8816.6516.8116.687,146,200
May 03, 201917.1217.2516.9316.9316.797,534,300
May 02, 201916.8617.1716.7217.0516.9112,720,700
May 01, 201917.1117.2416.9016.9016.766,113,800
Apr 30, 201917.0817.1816.8917.1216.9810,823,400
Apr 30, 20190.1365 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...