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
2020-07-31 15.01 15.22 14.84 15.22 182,765
2020-07-30 15.22 15.47 15.22 15.42 190,137
2020-07-29 15.43 15.62 15.43 15.58 228,479
2020-07-28 15.23 15.37 15.17 15.20 181,649
2020-07-27 15.15 15.24 15.03 15.23 312,706
2020-07-24 15.63 15.65 15.34 15.405 210,951
2020-07-23 15.79 15.895 15.60 15.65 205,888
2020-07-22 15.21 15.71 15.21 15.60 326,291
2020-07-21 15.69 15.69 15.35 15.35 227,655
2020-07-20 15.47 15.52 15.16 15.295 321,738
2020-07-17 15.04 15.695 15.04 15.67 507,807
2020-07-16 15.06 15.14 14.83 14.885 249,650
2020-07-15 15.12 15.185 14.895 15.10 306,930
2020-07-14 14.96 14.97 14.66 14.79 488,240
2020-07-13 14.69 14.86 14.615 14.695 421,673
2020-07-10 14.03 14.37 13.98 14.35 357,536
2020-07-09 13.93 13.99 13.795 13.90 389,197
2020-07-08 14.15 14.405 14.01 14.405 256,480
2020-07-07 14.17 14.235 14.04 14.12 262,668
2020-07-06 14.61 14.63 14.36 14.47 241,691
2020-07-02 14.69 14.69 14.45 14.47 345,891
2020-07-01 14.51 14.53 14.31 14.45 283,035
2020-06-30 14.24 14.525 14.22 14.525 565,149
2020-06-29 14.20 14.41 14.18 14.26 843,216
2020-06-26 13.84 13.89 13.56 13.71 738,310
2020-06-25 13.81 13.93 13.58 13.83 836,058
2020-06-24 13.94 13.975 13.66 13.865 537,265
2020-06-23 14.30 14.365 13.80 13.85 594,599
2020-06-22 13.67 14.11 13.65 13.98 590,806
2020-06-19 13.82 13.895 13.45 13.45 380,663

» More Aes Stock Price History

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