AES Historical Stock Price

Below is the stock price history for Aes AES. Data is recorded each day for the historical open, high, low, close and volume. The Aes stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Aes Historical Stock Price

DateOpenHighLowCloseVolume
2019-06-14 16.985 17.185 16.97 17.13 166,504
2019-06-13 16.82 16.92 16.76 16.795 119,257
2019-06-12 16.66 16.77 16.66 16.75 167,374
2019-06-11 16.455 16.48 16.26 16.385 248,310
2019-06-10 16.45 16.56 16.34 16.42 185,554
2019-06-07 17.04 17.08 16.70 16.70 190,257
2019-06-06 16.665 16.97 16.66 16.97 260,724
2019-06-05 16.375 16.48 16.31 16.46 296,419
2019-06-04 15.885 16.12 15.79 16.115 246,547
2019-06-03 15.86 15.915 15.77 15.885 231,267
2019-05-31 15.80 15.875 15.74 15.825 187,688
2019-05-30 16.04 16.07 15.83 15.90 179,923
2019-05-29 16.25 16.26 16.06 16.07 370,057
2019-05-28 16.56 16.61 16.35 16.365 371,556
2019-05-24 16.77 16.81 16.505 16.505 194,238
2019-05-23 16.56 16.815 16.54 16.795 340,921
2019-05-22 16.55 16.58 16.455 16.58 185,682
2019-05-21 16.41 16.52 16.39 16.39 185,680
2019-05-20 16.37 16.39 16.21 16.225 171,575
2019-05-17 16.32 16.335 16.255 16.295 151,477
2019-05-16 16.43 16.43 16.28 16.295 187,879
2019-05-15 16.13 16.255 16.115 16.19 229,856
2019-05-14 16.27 16.27 16.10 16.10 367,194
2019-05-13 15.96 16.125 15.885 16.09 247,536
2019-05-10 16.04 16.275 15.95 16.19 298,248
2019-05-09 16.13 16.245 16.01 16.165 395,412
2019-05-08 16.32 16.32 15.99 15.99 294,375
2019-05-07 16.52 16.59 16.305 16.495 240,964
2019-05-06 16.70 16.84 16.67 16.815 258,187
2019-05-03 17.055 17.10 16.945 16.945 355,207

» More Aes Stock Price History

To see other companies like Aes (AES), view our stock market today for news, and other data.