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
2019-08-23 15.16 15.23 14.73 14.755 133,285
2019-08-22 15.19 15.24 15.03 15.215 144,681
2019-08-21 15.26 15.405 15.26 15.325 149,474
2019-08-20 15.21 15.30 15.12 15.22 192,283
2019-08-19 15.29 15.475 15.29 15.41 179,952
2019-08-16 14.90 15.24 14.89 15.20 178,398
2019-08-15 14.89 14.93 14.635 14.775 279,649
2019-08-14 14.915 14.99 14.74 14.745 232,209
2019-08-13 15.29 15.30 15.16 15.17 157,176
2019-08-12 15.215 15.31 15.175 15.245 262,550
2019-08-09 15.72 15.73 15.56 15.62 188,800
2019-08-08 15.71 15.93 15.68 15.86 281,271
2019-08-07 15.47 15.665 15.34 15.665 445,703
2019-08-06 15.775 15.775 15.38 15.735 684,332
2019-08-05 16.56 16.61 16.195 16.325 280,680
2019-08-02 17.09 17.10 16.82 16.82 262,193
2019-08-01 17.17 17.36 17.13 17.25 338,960
2019-07-31 17.03 17.10 16.76 16.77 381,788
2019-07-30 17.16 17.16 16.95 17.115 183,026
2019-07-29 17.065 17.065 16.92 17.06 187,042
2019-07-26 16.885 16.95 16.85 16.93 182,743
2019-07-25 16.89 16.91 16.79 16.91 176,532
2019-07-24 16.835 16.885 16.77 16.885 123,607
2019-07-23 16.94 16.94 16.77 16.855 174,439
2019-07-22 17.03 17.11 16.88 17.04 306,463
2019-07-19 17.39 17.46 17.27 17.28 109,179
2019-07-18 17.49 17.57 17.445 17.515 330,017
2019-07-17 17.47 17.78 17.40 17.75 573,252
2019-07-16 17.16 17.29 17.115 17.29 319,288
2019-07-15 17.11 17.155 16.97 17.15 180,143

» More Aes Stock Price History

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