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
2019-04-22 17.78 17.78 17.62 17.71 129,905
2019-04-18 17.70 17.76 17.685 17.735 142,916
2019-04-17 17.695 17.73 17.63 17.67 124,361
2019-04-16 18.03 18.035 17.82 17.855 159,830
2019-04-15 18.02 18.105 17.96 18.05 131,105
2019-04-12 18.035 18.06 17.955 18.035 112,451
2019-04-11 18.09 18.09 17.975 18.06 120,125
2019-04-10 18.185 18.27 18.015 18.03 161,347
2019-04-09 17.99 18.08 17.94 18.06 115,747
2019-04-08 18.115 18.145 17.915 17.96 154,866
2019-04-05 18.16 18.265 18.09 18.265 131,475
2019-04-04 17.905 18.05 17.84 18.02 190,849
2019-04-03 18.21 18.29 18.07 18.11 283,471
2019-04-02 17.99 18.055 17.925 18.025 310,896
2019-04-01 17.885 18.055 17.86 17.90 265,637
2019-03-29 18.11 18.14 18.075 18.095 299,233
2019-03-28 18.10 18.14 18.04 18.135 141,020
2019-03-27 18.27 18.30 18.15 18.24 150,481
2019-03-26 18.34 18.395 18.30 18.34 157,501
2019-03-25 18.09 18.34 18.09 18.245 221,144
2019-03-22 18.30 18.30 18.07 18.10 231,505
2019-03-21 18.15 18.29 18.15 18.255 195,974
2019-03-20 17.79 18.07 17.715 17.95 352,131
2019-03-19 18.03 18.10 17.745 17.77 426,004
2019-03-18 18.215 18.24 18.065 18.18 166,255
2019-03-15 18.14 18.36 18.14 18.325 156,309
2019-03-14 18.09 18.21 18.08 18.16 111,839
2019-03-13 18.20 18.24 18.10 18.145 141,708
2019-03-12 17.94 18.125 17.91 18.11 120,135
2019-03-11 17.81 17.96 17.81 17.915 128,437

» More Aes Stock Price History

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