Singapore markets open in 6 hours 30 minutes

The AES Corporation (AES)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
17.25-0.06 (-0.38%)
As of 02:30PM EDT. Market open.
Time period:
25 Jul 2023 - 25 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jul 202417.3317.5117.1817.2517.257,701,475
24 Jul 202417.6817.9117.2817.3117.3110,044,500
23 Jul 202417.3317.8817.3117.5617.564,993,000
22 Jul 202417.4017.5717.1617.5217.528,080,300
19 Jul 202417.2017.2817.0617.1017.104,641,800
18 Jul 202417.0517.2216.7717.0817.089,984,100
17 Jul 202417.4717.5716.7716.8916.898,844,200
16 Jul 202417.2017.7017.1317.6517.657,590,000
15 Jul 202418.2518.3216.9617.0017.0013,899,300
12 Jul 202418.7719.1318.6818.8918.896,349,800
11 Jul 202418.3418.7218.2718.6518.655,480,700
10 Jul 202417.9117.9917.6217.9217.923,388,200
09 Jul 202417.7818.0117.6517.6817.684,176,200
08 Jul 202417.7417.9317.6817.8517.853,802,800
05 Jul 202418.0118.0517.5517.7117.716,928,000
03 Jul 202417.7218.0417.6217.8917.893,243,100
02 Jul 202417.5217.7517.2417.5317.538,387,000
01 Jul 202417.8317.8917.1517.4417.449,712,200
28 Jun 202419.2119.2117.3517.5717.5728,445,300
27 Jun 202418.7919.1718.7319.0919.094,599,700
26 Jun 202418.7519.3118.7418.9118.918,909,500
25 Jun 202419.1519.2418.8318.9018.903,975,800
24 Jun 202418.5719.1418.5318.9918.994,883,000
21 Jun 202418.4718.8318.4018.4718.4717,911,900
20 Jun 202418.9519.0018.7018.8618.864,682,100
18 Jun 202418.7419.1118.5818.9618.965,872,000
17 Jun 202419.1819.2118.4718.8418.848,519,300
14 Jun 202419.4419.6219.2019.3419.343,960,500
13 Jun 202419.5519.9319.4219.6019.605,093,500
12 Jun 202420.5420.6319.5419.6619.666,665,400
11 Jun 202420.1020.2819.6519.8319.836,538,600
10 Jun 202419.8620.5019.7520.3820.385,453,900
07 Jun 202420.0220.3819.8419.8719.875,768,500
06 Jun 202420.6020.9020.2420.3620.366,630,900
05 Jun 202420.5521.1220.5320.8620.866,247,500
04 Jun 202420.6620.8520.1720.4920.497,232,900
03 Jun 202421.8221.8220.6220.7620.767,078,200
31 May 202421.9122.2121.3321.5921.5911,403,100
30 May 202421.1721.8321.0821.7721.777,467,300
29 May 202420.8021.1620.7021.0721.075,329,200
28 May 202421.0321.5220.9921.1321.136,978,500
24 May 202420.7121.0320.5920.9120.917,006,000
23 May 202420.9321.0020.4720.5620.566,524,600
22 May 202420.8421.3020.8220.9320.936,937,800
21 May 202421.0121.3020.8521.0421.048,788,700
20 May 202421.3521.4721.1521.2821.285,920,300
17 May 202421.1021.5020.9821.2821.289,083,200
16 May 202421.2121.6021.0121.2121.2112,829,200
15 May 202420.7921.2920.7521.1321.1310,406,800
14 May 202420.1920.4520.0520.3220.329,218,400
13 May 202420.0020.2119.9319.9619.967,010,100
10 May 202420.0520.4519.7619.9419.948,197,900
09 May 202419.3620.0519.2619.9919.997,898,300
08 May 202418.6019.5418.4519.3719.3711,959,500
07 May 202419.0619.3018.7418.8418.848,983,200
06 May 202418.8619.0118.5918.8818.889,578,100
03 May 202418.7219.6818.3518.6718.6711,127,600
02 May 202418.4319.0118.3018.9318.9311,059,100
01 May 202417.9018.5517.7418.1718.178,971,500
30 Apr 202417.3517.9417.3117.9017.908,122,400
30 Apr 20240.173 Dividend
29 Apr 202417.4017.9617.2717.8617.698,094,100
26 Apr 202417.2417.4717.1417.2117.044,772,200
25 Apr 202417.1817.3617.0517.1316.964,465,600
24 Apr 202416.9417.4416.8717.3717.205,290,100
23 Apr 202416.6517.3316.6117.1316.965,742,400
22 Apr 202416.4216.7616.1816.7016.546,514,900
19 Apr 202416.2316.4916.2016.4016.247,100,700
18 Apr 202416.3416.5116.1516.2716.115,497,500
17 Apr 202416.0116.3315.7316.1415.987,886,800
16 Apr 202416.1016.2315.8215.9115.7612,295,200
15 Apr 202416.9017.2015.9216.1616.0010,443,200
12 Apr 202417.7217.9716.8316.8516.697,681,300
11 Apr 202417.9117.9217.4717.8217.658,324,800
10 Apr 202417.8017.8217.3517.6817.516,844,500
09 Apr 202418.3718.5418.0918.2918.117,805,800
08 Apr 202418.2918.3818.0518.3018.127,052,000
05 Apr 202418.0018.2817.7718.0817.907,587,100
04 Apr 202418.2218.6518.0718.1417.969,475,600
03 Apr 202417.7417.9917.6717.9017.736,434,400
02 Apr 202417.9518.1117.6717.8217.657,593,100
01 Apr 202418.0718.1117.6018.0717.898,752,600
28 Mar 202417.3317.9817.2317.9317.7611,908,100
27 Mar 202416.8817.2916.6517.2517.0810,702,700
26 Mar 202416.5916.8816.4916.6416.4814,859,300
25 Mar 202416.2416.5316.1716.4516.2910,622,700
22 Mar 202415.9716.3415.8216.2416.0811,787,400
21 Mar 202415.5515.9015.5015.7615.6134,627,800
20 Mar 202415.4515.6115.2715.5415.399,195,200
19 Mar 202414.9715.6814.8615.5415.398,790,800
18 Mar 202415.0015.0614.7414.8814.749,107,000
15 Mar 202415.0615.2614.9315.0114.8616,883,900
14 Mar 202415.6515.8114.8615.0314.8814,105,300
13 Mar 202416.0116.2015.7115.7515.6012,248,400
12 Mar 202416.3216.3615.8015.9415.796,213,800
11 Mar 202416.2816.6716.1716.3916.2310,349,400
08 Mar 202416.3416.4016.0816.2516.0917,778,700
07 Mar 202416.5016.5316.1516.1616.006,692,600
06 Mar 202416.6116.7216.0916.2216.0613,567,000
05 Mar 202416.1017.1816.0216.1515.9916,423,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...