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
2021-05-10 25.70 26.14 25.67 25.765 313,750
2021-05-07 25.29 25.98 25.29 25.87 625,540
2021-05-06 25.29 25.56 24.91 25.44 618,773
2021-05-05 26.70 26.72 26.33 26.44 360,650
2021-05-04 26.74 26.93 26.60 26.74 336,038
2021-05-03 27.73 27.87 27.39 27.39 266,071
2021-04-30 27.92 27.92 27.74 27.90 280,267
2021-04-29 28.27 28.27 27.79 27.895 303,976
2021-04-28 27.88 27.99 27.83 27.96 202,184
2021-04-27 28.01 28.08 27.73 27.75 126,562
2021-04-26 28.15 28.18 28.03 28.155 229,290
2021-04-23 28.36 28.46 28.24 28.26 121,847
2021-04-22 28.705 28.85 28.33 28.39 300,262
2021-04-21 28.19 28.42 28.19 28.42 174,249
2021-04-20 28.29 28.52 28.06 28.15 282,544
2021-04-19 28.53 28.53 28.12 28.32 223,581
2021-04-16 28.67 28.85 28.62 28.65 235,426
2021-04-15 28.53 28.67 28.435 28.51 223,174
2021-04-14 28.45 28.49 28.24 28.28 138,875
2021-04-13 27.62 28.23 27.62 28.175 181,640
2021-04-12 27.73 27.80 27.59 27.655 148,813
2021-04-09 27.22 27.765 27.22 27.71 282,686
2021-04-08 27.50 27.73 27.48 27.66 147,271
2021-04-07 27.61 27.65 26.93 27.085 249,152
2021-04-06 27.53 27.98 27.52 27.815 225,036
2021-04-05 27.30 27.50 27.19 27.295 260,742
2021-04-02 27.07 27.07 27.07 27.07 321,262
2021-04-01 27.19 27.26 26.98 27.065 285,929
2021-03-31 26.98 27.13 26.81 26.89 304,909
2021-03-30 26.35 26.84 26.34 26.83 174,056

» More Aes Stock Price History

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