TipRanks
Go Ultimate55% OFF

AES (AES) Historical Prices

DE:AES historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202613.2913.2913.2913.2913.29+0.14%00.00
Oct 29, 202613.4313.4313.4313.4313.27-0.08%00.00
Oct 28, 202613.4413.4413.4413.4413.28+0.45%00.00
Oct 27, 202613.3813.3813.3813.3813.22+0.52%00.00
Oct 26, 202613.3113.3113.3113.3113.15+0.41%00.00
Oct 23, 202613.2613.2613.2613.2613.10+0.34%00.00
Oct 22, 202613.2113.2113.2113.2113.05-0.31%00.00
Oct 21, 202613.2513.2513.2513.2513.09-0.19%00.00
Oct 20, 202613.2813.2813.2813.2813.12-0.49%00.00
Oct 19, 202613.2513.3413.2513.3413.18+0.49%2,00010.11
Oct 16, 202613.2813.2813.2813.2813.12+0.04%00.00
Oct 15, 202613.2713.2713.2713.2713.11-0.30%00.00
Oct 14, 202613.3113.3113.3113.3113.15-0.27%00.00
Oct 13, 202613.3213.3613.3213.3513.19+0.72%8444.42
Oct 12, 202613.2513.2513.2513.2513.09+0.08%00.00
Oct 09, 202613.2413.2413.2413.2413.08+0.08%00.00
Oct 08, 202613.2313.2313.2313.2313.07+0.22%00.00
Oct 07, 202613.2013.2013.2013.2013.05+0.04%00.00
Oct 06, 202613.2013.2013.2013.2013.04-0.18%00.00
Oct 05, 202613.2213.2213.2213.2213.06+0.34%00.00
Oct 02, 202613.1813.1813.1813.1813.02+0.84%00.00
Oct 01, 202613.0713.0713.0713.0712.91+0.12%00.00
Sep 30, 202613.0213.0513.0213.0512.90-0.08%3,29020.70
Sep 29, 202613.0613.0613.0613.0612.91+0.26%00.00
Sep 28, 202613.0313.0313.0313.0312.87+0.39%00.00
Sep 25, 202612.9812.9812.9812.9812.82+0.27%00.00
Sep 24, 202612.9412.9412.9412.9412.79+0.39%00.00
Sep 23, 202612.8912.8912.8912.8912.74+0.54%00.00
Sep 22, 202612.8212.8212.8212.8212.67-0.24%00.00
Sep 21, 202612.8512.8512.8512.8512.70+0.00%00.00
Sep 18, 202612.8512.8512.8512.8512.70-0.46%00.00
Sep 17, 202612.9112.9112.9112.9112.76+0.86%00.00
Sep 16, 202612.7412.8012.7412.8012.65+0.35%8004.57
Sep 15, 202612.7612.7612.7612.7612.61+0.55%1,0006.04
Sep 14, 202612.6912.6912.6912.6912.54-0.39%00.00
Sep 11, 202612.7312.7412.7312.7412.59+0.43%6003.85
Sep 10, 202612.6812.6812.6812.6812.53+0.12%00.00
Sep 09, 202612.6712.6712.6712.6712.52+0.59%00.00
Sep 08, 202612.5912.5912.5912.5912.44-0.04%00.00
Sep 07, 202612.6012.6012.6012.6012.45-0.08%00.00
Sep 04, 202612.6112.6112.6112.6112.46-0.86%00.00
Sep 03, 202612.6612.7212.6612.7212.57-1.17%1000.60
Sep 02, 202612.7012.8712.7012.8712.71+2.31%1,0006.68
Sep 01, 202612.5812.5812.5812.5812.43+0.08%00.00
Aug 31, 202612.5712.5712.5712.5712.42+0.04%00.00
Aug 28, 202612.5612.5612.5612.5612.41-0.04%00.00
Aug 27, 202612.5712.5712.5712.5712.42+0.04%00.00
Aug 26, 202612.5612.5612.5612.5612.41-0.47%00.00
Aug 25, 202612.5812.6212.5812.6212.47+0.15%2000.82
Aug 24, 202612.6012.6012.6012.6012.45-0.11%00.00