Singapore markets open in 1 hour 15 minutes

The AES Corporation (AES)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
18.84-0.50 (-2.59%)
At close: 04:00PM EDT
19.05 +0.21 (+1.11%)
After hours: 07:36PM EDT
Time period:
17 Jun 2023 - 17 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Jun 202419.1819.1818.4718.8418.848,515,835
14 Jun 202419.4419.6219.2019.3419.343,899,900
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
04 Mar 202415.4816.2415.4316.0715.917,255,000
01 Mar 202415.2015.5114.8415.4715.327,914,100
29 Feb 202415.2615.5515.1415.2015.058,748,100
28 Feb 202415.0215.3814.8615.0614.9111,942,400
27 Feb 202415.7916.0214.6915.1014.9514,453,800
26 Feb 202415.8815.9415.4115.5515.4010,295,600
23 Feb 202416.0316.2115.9116.0015.855,890,600
22 Feb 202416.4016.5615.9916.0015.856,579,900
21 Feb 202416.4516.6416.3216.5516.394,480,900
20 Feb 202416.6116.8916.4016.4216.265,732,400
16 Feb 202416.5216.8516.4116.7716.615,771,600
15 Feb 202416.3616.9216.3016.7816.626,395,700
14 Feb 202416.1316.3615.8916.1415.987,907,900
13 Feb 202416.4316.5415.7016.0015.857,946,300
12 Feb 202416.5216.9016.4116.8816.726,294,100
09 Feb 202416.1916.4816.1316.4616.305,498,400
08 Feb 202416.2516.3315.9716.2016.046,388,900
07 Feb 202416.6216.7116.1516.3216.168,234,000
06 Feb 202416.4216.6516.3716.5016.345,464,400
05 Feb 202416.6916.7716.2316.5116.355,550,500
02 Feb 202416.7617.3016.3517.0216.8610,426,900
01 Feb 202416.7317.1616.5317.1616.994,543,300
31 Jan 202416.9417.0216.5816.6816.527,354,800
31 Jan 20240.173 Dividend
30 Jan 202417.1717.2416.7916.9716.634,965,900
29 Jan 202417.1517.3616.8317.2816.944,556,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...