AES Corp. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	24.750	24.935	24.610	24.610	20.254	781
2021-11-19	24.300	24.560	24.300	24.530	20.188	472
2021-11-18	24.830	24.830	24.360	24.420	20.098	26
2021-11-17	25.060	25.060	24.650	24.810	20.419	82,568
2021-11-16	25.000	25.100	24.800	25.050	20.616	104
2021-11-15	25.000	25.010	24.800	25.010	20.583	8
2021-11-12	24.840	24.840	24.500	24.650	20.287	309
2021-11-11	24.300	24.830	24.260	24.800	20.410	103
2021-11-10	23.810	24.200	23.810	24.140	19.867	176
2021-11-09	24.030	24.110	23.720	23.910	19.678	513
2021-11-08	25.010	25.040	24.090	24.118	19.849	203
2021-11-05	25.240	25.290	25.130	25.130	20.682	164
2021-11-04	25.850	25.920	24.764	25.220	20.756	62
2021-11-03	25.420	25.530	25.120	25.250	20.781	10,416
2021-11-02	25.560	25.560	25.250	25.370	20.879	154
2021-11-01	25.050	25.530	24.970	25.350	20.863	511
2021-10-29	25.570	25.570	25.220	25.220	20.632	131
2021-10-28	25.760	26.220	25.675	25.675	21.004	1,462
2021-10-27	25.410	25.502	25.380	25.502	20.863	35
2021-10-26	25.185	25.620	25.185	25.620	20.959	1,982
2021-10-25	24.880	25.250	24.880	25.170	20.591	24,687
2021-10-22	24.940	25.010	24.910	24.910	20.378	54

← NewerPage 21 of 21 · 1,222 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.