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
2017-12-13 10.74 10.74 10.58 10.655 296,054
2017-12-12 10.86 10.88 10.71 10.71 174,409
2017-12-11 10.79 10.95 10.79 10.855 280,103
2017-12-08 10.70 10.785 10.70 10.745 185,479
2017-12-07 10.65 10.72 10.595 10.67 197,987
2017-12-06 10.79 10.935 10.73 10.835 473,639
2017-12-05 10.79 10.79 10.685 10.725 304,615
2017-12-04 10.65 10.81 10.65 10.775 317,324
2017-12-01 10.59 10.675 10.55 10.665 285,630
2017-11-30 10.61 10.66 10.51 10.595 169,415
2017-11-29 10.61 10.64 10.54 10.60 297,323
2017-11-28 10.70 10.70 10.57 10.585 348,910
2017-11-27 10.70 10.75 10.62 10.73 256,116
2017-11-24 10.74 10.77 10.69 10.695 83,206
2017-11-22 10.59 10.705 10.59 10.685 152,212
2017-11-21 10.66 10.675 10.585 10.635 158,491
2017-11-20 10.64 10.655 10.52 10.595 276,617
2017-11-17 10.75 10.75 10.605 10.615 314,304
2017-11-16 10.84 10.865 10.745 10.765 263,649
2017-11-15 10.83 10.895 10.795 10.87 321,443
2017-11-14 10.82 10.96 10.755 10.87 514,659
2017-11-13 10.49 10.835 10.48 10.82 536,962
2017-11-10 10.19 10.275 10.025 10.245 770,461
2017-11-09 10.46 10.515 10.29 10.29 375,209
2017-11-08 10.48 10.545 10.425 10.505 246,060
2017-11-07 10.32 10.54 10.32 10.485 304,821
2017-11-06 10.48 10.515 10.35 10.35 314,640
2017-11-03 10.615 10.635 10.505 10.505 252,921
2017-11-02 10.875 10.885 10.68 10.79 378,809
2017-11-01 10.585 10.66 10.56 10.605 473,816

» More Aes Stock Price History

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