Singapore markets close in 2 hours 9 minutes

The AES Corporation (AES)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
15.20+0.14 (+0.93%)
At close: 04:00PM EST
15.29 +0.09 (+0.59%)
After hours: 08:00PM EST
Time period:
01 Mar 2023 - 01 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Feb 202415.2615.5515.1415.2015.208,747,600
28 Feb 202415.0215.3814.8615.0615.0611,942,400
27 Feb 202415.7916.0214.6915.1015.1014,453,800
26 Feb 202415.8815.9415.4115.5515.5510,295,600
23 Feb 202416.0316.2115.9116.0016.005,890,200
22 Feb 202416.4016.5615.9916.0016.006,579,900
21 Feb 202416.4516.6416.3216.5516.554,480,900
20 Feb 202416.6116.8916.4016.4216.425,732,400
16 Feb 202416.5216.8516.4116.7716.775,771,600
15 Feb 202416.3616.9216.3016.7816.786,395,700
14 Feb 202416.1316.3615.8916.1416.147,907,900
13 Feb 202416.4316.5415.7016.0016.007,946,300
12 Feb 202416.5216.9016.4116.8816.886,294,100
09 Feb 202416.1916.4816.1316.4616.465,498,400
08 Feb 202416.2516.3315.9716.2016.206,388,900
07 Feb 202416.6216.7116.1516.3216.328,234,000
06 Feb 202416.4216.6516.3716.5016.505,464,400
05 Feb 202416.6916.7716.2316.5116.515,550,500
02 Feb 202416.7617.3016.3517.0217.0210,426,900
01 Feb 202416.7317.1616.5317.1617.164,543,300
31 Jan 202416.9417.0216.5816.6816.687,354,800
31 Jan 20240.173 Dividend
30 Jan 202417.1717.2416.7916.9716.804,965,900
29 Jan 202417.1517.3616.8317.2817.104,556,000
26 Jan 202417.2317.4117.1317.1516.985,193,100
25 Jan 202416.8617.4216.7217.1316.967,909,200
24 Jan 202417.1017.1616.4816.5016.335,300,400
23 Jan 202416.9416.9816.6216.8116.645,105,200
22 Jan 202417.0017.3816.7616.7816.617,773,200
19 Jan 202417.5017.5116.7816.8916.726,380,700
18 Jan 202417.2817.4217.1017.3817.204,630,800
17 Jan 202417.5617.8117.1517.4017.227,030,900
16 Jan 202418.1418.3217.8017.8917.714,828,800
12 Jan 202418.1818.5418.1818.4418.254,861,300
11 Jan 202418.7218.7717.7718.0317.854,921,000
10 Jan 202418.8119.0518.7318.8818.692,884,900
09 Jan 202418.8019.1318.7618.8618.673,265,800
08 Jan 202418.6919.2418.6919.0718.884,824,200
05 Jan 202418.8019.3518.6318.8018.6112,185,600
04 Jan 202419.0919.1318.7518.8718.684,501,400
03 Jan 202419.1119.1618.5718.9318.747,540,700
02 Jan 202419.1419.5319.0019.3419.144,785,300
29 Dec 202319.1819.4119.1419.2519.053,749,600
28 Dec 202319.1319.5019.1319.3519.153,077,500
27 Dec 202319.3319.4019.1819.2819.082,940,900
26 Dec 202319.1319.4419.0319.3619.162,204,900
22 Dec 202318.9619.3218.8619.1018.912,907,700
21 Dec 202318.6019.0218.5618.8518.664,595,400
20 Dec 202319.3019.3318.3518.3718.186,999,800
19 Dec 202319.2719.5019.1719.3619.165,259,700
18 Dec 202319.4319.4418.9319.0218.834,448,500
15 Dec 202319.6019.7619.1619.3519.1510,852,600
14 Dec 202319.7520.2419.4519.6319.4310,522,500
13 Dec 202318.3219.4218.1019.3319.1310,544,600
12 Dec 202318.1318.2717.8618.2118.024,472,200
11 Dec 202318.0918.3917.9018.0517.875,257,200
08 Dec 202318.1518.2618.0318.2218.036,169,900
07 Dec 202318.0618.3317.9418.1717.984,040,500
06 Dec 202318.1318.2017.8617.9417.7610,153,300
05 Dec 202317.9718.0717.7517.9417.764,779,200
04 Dec 202317.9018.1417.7117.9817.807,498,900
01 Dec 202317.1318.1417.1318.1317.955,483,700
30 Nov 202317.2917.5217.0417.2117.038,903,800
29 Nov 202317.2917.4817.0017.2217.045,351,400
28 Nov 202316.9417.2716.7717.1716.993,751,000
27 Nov 202316.8916.9716.6816.9116.744,581,000
24 Nov 202316.8717.0816.8616.9316.762,055,800
22 Nov 202316.8616.9216.6316.9116.744,408,200
21 Nov 202317.1217.1916.6316.7416.575,930,500
20 Nov 202316.9317.2616.6717.2117.034,738,200
17 Nov 202317.0817.1216.8417.0116.844,858,200
16 Nov 202317.0717.1916.7516.9116.744,826,900
15 Nov 202316.8417.2716.7817.0116.847,047,100
14 Nov 202316.1716.9616.1516.9416.777,531,900
13 Nov 202315.7415.9015.5115.5415.385,024,900
10 Nov 202315.7815.9215.5815.7015.544,816,000
09 Nov 202316.3016.3415.5915.6315.476,536,000
08 Nov 202316.3716.4016.0816.2216.056,343,200
07 Nov 202316.4016.4316.1016.1415.985,877,500
06 Nov 202316.6316.9216.3216.3416.179,131,900
03 Nov 202316.0016.8415.6316.7916.6212,325,300
02 Nov 202315.0315.5215.0015.5015.3412,379,500
01 Nov 202314.9314.9514.7014.8514.7015,484,100
31 Oct 202314.9014.9314.6714.9014.758,905,100
31 Oct 20230.166 Dividend
30 Oct 202314.9015.0814.7214.9514.639,187,600
27 Oct 202314.8114.9614.5314.7514.4418,329,700
26 Oct 202314.7314.9714.6514.9014.586,991,000
25 Oct 202314.3414.7014.3314.6814.377,998,400
24 Oct 202314.1614.5714.1514.5314.228,650,500
23 Oct 202313.6214.2913.5514.0013.708,186,800
20 Oct 202313.7513.9413.6013.8313.5412,450,700
19 Oct 202313.7814.1213.7713.8413.5510,553,100
18 Oct 202313.6813.9013.5713.8713.5811,462,800
17 Oct 202313.4213.9113.3513.7513.468,952,700
16 Oct 202313.2613.8213.1713.7113.4210,671,300
13 Oct 202313.1913.3913.0413.1612.889,307,300
12 Oct 202313.1913.2312.8713.0512.7713,743,600
11 Oct 202313.0913.4212.8813.3913.119,173,400
10 Oct 202312.8613.2512.7013.0012.7210,449,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...