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
2019-02-21 17.07 17.305 17.07 17.305 122,363
2019-02-20 17.18 17.25 17.13 17.14 100,067
2019-02-19 16.92 17.15 16.92 17.125 120,695
2019-02-15 17.20 17.20 16.935 16.935 254,275
2019-02-14 17.01 17.21 16.985 17.105 145,187
2019-02-13 17.13 17.18 16.96 16.995 156,674
2019-02-12 17.22 17.23 17.07 17.135 245,587
2019-02-11 17.32 17.42 17.175 17.175 162,052
2019-02-08 17.09 17.20 17.09 17.195 129,168
2019-02-07 16.98 17.125 16.88 17.115 146,245
2019-02-06 16.97 17.05 16.925 16.965 156,978
2019-02-05 16.83 17.05 16.79 16.96 202,760
2019-02-04 16.62 16.845 16.41 16.845 268,248
2019-02-01 16.40 16.67 16.39 16.665 264,978
2019-01-31 16.04 16.39 15.97 16.39 255,901
2019-01-30 16.05 16.35 16.05 16.305 233,697
2019-01-29 15.91 16.09 15.91 16.01 199,452
2019-01-28 15.81 15.955 15.75 15.875 182,682
2019-01-25 16.01 16.07 15.815 15.875 197,531
2019-01-24 15.88 15.895 15.75 15.895 210,300
2019-01-23 15.71 15.86 15.68 15.84 247,244
2019-01-22 15.45 15.73 15.45 15.56 138,756
2019-01-18 15.50 15.59 15.31 15.505 162,077
2019-01-17 15.50 15.64 15.455 15.485 150,169
2019-01-16 15.46 15.55 15.34 15.515 184,116
2019-01-15 15.12 15.455 15.12 15.40 140,506
2019-01-14 15.20 15.21 14.785 15.065 218,564
2019-01-11 15.31 15.40 15.28 15.38 139,738
2019-01-10 14.95 15.31 14.93 15.295 119,488
2019-01-09 15.15 15.24 15.00 15.00 238,096

» More Aes Stock Price History

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