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
2020-05-28 12.92 13.14 12.87 12.90 725,886
2020-05-27 12.88 12.88 12.585 12.76 596,660
2020-05-26 12.95 13.15 12.90 12.925 389,330
2020-05-22 12.14 12.24 12.09 12.24 598,825
2020-05-21 12.89 12.89 12.30 12.30 550,075
2020-05-20 13.24 13.24 12.93 12.95 416,350
2020-05-19 13.06 13.24 12.875 12.875 524,118
2020-05-18 12.65 13.105 12.62 13.03 469,989
2020-05-15 11.77 11.78 11.60 11.71 468,422
2020-05-14 11.20 11.79 11.20 11.77 561,359
2020-05-13 12.01 12.04 11.54 11.605 604,027
2020-05-12 12.45 12.58 12.36 12.48 410,752
2020-05-11 12.47 12.58 12.37 12.405 462,055
2020-05-08 12.67 12.935 12.64 12.84 592,294
2020-05-07 12.69 12.81 12.13 12.13 756,954
2020-05-06 12.98 13.00 12.48 12.515 414,072
2020-05-05 12.96 13.19 12.92 13.11 319,960
2020-05-04 12.70 12.83 12.56 12.795 238,221
2020-05-01 12.69 12.91 12.63 12.91 285,758
2020-04-30 13.61 13.70 13.235 13.30 318,181
2020-04-29 13.895 14.44 13.895 14.315 450,733
2020-04-28 13.805 13.81 13.425 13.635 261,209
2020-04-27 13.10 13.44 13.09 13.325 184,040
2020-04-24 12.58 13.01 12.55 12.855 259,255
2020-04-23 12.98 13.10 12.665 12.75 256,145
2020-04-22 12.47 12.74 12.42 12.705 250,458
2020-04-21 12.42 12.49 12.30 12.41 349,108
2020-04-20 12.72 13.08 12.66 12.725 342,966
2020-04-17 12.58 13.165 12.58 13.165 625,469
2020-04-16 12.09 12.445 12.075 12.23 743,719

» More Aes Stock Price History

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