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
2018-09-19 13.75 13.75 13.56 13.595 272,044
2018-09-18 13.53 13.83 13.53 13.745 331,277
2018-09-17 13.56 13.665 13.56 13.645 269,919
2018-09-14 13.44 13.61 13.44 13.535 283,050
2018-09-13 13.25 13.49 13.20 13.445 242,480
2018-09-12 13.09 13.25 13.06 13.215 227,497
2018-09-11 13.18 13.21 13.02 13.08 308,195
2018-09-10 13.14 13.24 13.14 13.215 207,481
2018-09-07 13.18 13.235 13.11 13.135 159,959
2018-09-06 13.42 13.45 13.265 13.285 163,068
2018-09-05 13.20 13.48 13.20 13.395 356,560
2018-09-04 13.435 13.45 13.095 13.095 373,541
2018-08-31 13.79 13.80 13.405 13.425 453,664
2018-08-30 13.95 14.03 13.84 13.91 229,665
2018-08-29 14.05 14.08 13.915 14.035 170,925
2018-08-28 13.87 13.97 13.87 13.91 189,012
2018-08-27 14.03 14.06 13.92 13.965 112,860
2018-08-24 14.08 14.08 13.955 14.04 167,316
2018-08-23 13.99 14.11 13.97 14.005 163,790
2018-08-22 13.92 14.005 13.91 13.98 178,173
2018-08-21 13.96 14.005 13.915 13.975 129,254
2018-08-20 13.97 13.975 13.895 13.94 120,188
2018-08-17 13.78 13.98 13.70 13.94 182,018
2018-08-16 13.50 13.92 13.50 13.84 321,676
2018-08-15 13.48 13.53 13.405 13.465 329,004
2018-08-14 13.46 13.56 13.405 13.495 190,898
2018-08-13 13.57 13.57 13.355 13.375 127,415
2018-08-10 13.75 13.80 13.575 13.575 185,481
2018-08-09 13.95 13.95 13.73 13.73 249,881
2018-08-08 13.79 13.98 13.77 13.945 362,957

» More Aes Stock Price History

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