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
2018-06-18 13.10 13.14 13.005 13.075 241,014
2018-06-15 13.15 13.15 12.90 13.045 343,331
2018-06-14 13.10 13.33 13.10 13.195 266,077
2018-06-13 12.99 13.15 12.99 13.135 247,221
2018-06-12 12.90 13.055 12.87 13.045 322,375
2018-06-11 12.85 12.895 12.66 12.845 230,978
2018-06-08 12.76 12.76 12.62 12.735 271,152
2018-06-07 12.53 12.78 12.53 12.695 279,414
2018-06-06 12.97 12.97 12.47 12.525 262,058
2018-06-05 13.06 13.24 12.875 12.935 792,634
2018-06-04 12.84 13.065 12.815 12.925 422,169
2018-06-01 12.66 12.825 12.635 12.775 291,892
2018-05-31 12.67 12.85 12.65 12.76 300,329
2018-05-30 12.40 12.70 12.40 12.67 439,246
2018-05-29 12.39 12.49 12.32 12.415 267,867
2018-05-25 12.41 12.495 12.375 12.415 146,720
2018-05-24 12.20 12.425 12.17 12.405 310,349
2018-05-23 12.21 12.21 12.08 12.19 201,274
2018-05-22 12.13 12.25 12.13 12.19 259,891
2018-05-21 11.97 12.12 11.96 12.075 270,162
2018-05-18 12.06 12.06 11.93 11.955 363,458
2018-05-17 12.30 12.30 12.025 12.05 347,915
2018-05-16 12.19 12.315 12.115 12.275 262,100
2018-05-15 12.33 12.33 12.22 12.28 312,155
2018-05-14 12.34 12.39 12.305 12.345 216,602
2018-05-11 12.34 12.37 12.24 12.27 183,762
2018-05-10 12.08 12.295 12.08 12.295 176,150
2018-05-09 11.79 12.085 11.77 12.065 486,492
2018-05-08 11.74 12.085 11.675 11.695 686,827
2018-05-07 12.34 12.34 12.20 12.30 501,798

» More Aes Stock Price History

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