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
2018-12-14 15.78 15.945 15.755 15.93 367,693
2018-12-13 15.93 15.93 15.715 15.805 166,660
2018-12-12 15.985 16.00 15.85 15.905 254,026
2018-12-11 15.88 15.90 15.62 15.715 434,747
2018-12-10 15.53 15.78 15.50 15.76 311,718
2018-12-07 15.45 15.61 15.43 15.555 162,888
2018-12-06 15.23 15.49 15.05 15.49 298,514
2018-12-04 15.71 15.75 15.455 15.455 277,782
2018-12-03 15.60 15.67 15.53 15.60 263,106
2018-11-30 15.45 15.505 15.365 15.495 244,314
2018-11-29 15.49 15.495 15.395 15.42 145,576
2018-11-28 15.38 15.53 15.37 15.50 335,146
2018-11-27 15.31 15.42 15.19 15.235 277,744
2018-11-26 15.10 15.38 15.10 15.365 296,212
2018-11-23 14.98 15.09 14.98 15.01 49,997
2018-11-21 14.91 15.11 14.70 15.065 448,948
2018-11-20 15.20 15.37 14.915 14.915 299,688
2018-11-19 15.515 15.54 15.335 15.36 178,833
2018-11-16 15.60 15.60 15.38 15.505 200,574
2018-11-15 15.23 15.475 15.145 15.405 309,194
2018-11-14 15.44 15.47 15.25 15.25 302,819
2018-11-13 15.49 15.49 15.34 15.41 191,951
2018-11-12 15.57 15.70 15.51 15.55 234,732
2018-11-09 15.58 15.63 15.41 15.53 199,194
2018-11-08 15.61 15.72 15.46 15.63 181,823
2018-11-07 16.06 16.255 15.57 15.595 468,958
2018-11-06 15.46 16.01 15.32 16.005 667,158
2018-11-05 14.72 15.07 14.67 15.035 323,869
2018-11-02 14.80 14.80 14.595 14.605 324,080
2018-11-01 14.54 14.755 14.50 14.72 200,594

» More Aes Stock Price History

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