Singapore markets closed

The AES Corporation (AES)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
20.23-0.53 (-2.55%)
At close: 04:00PM EDT
20.39 +0.16 (+0.79%)
After hours: 06:18PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18 May 202220.6520.7120.1120.2320.233,547,100
17 May 202220.4120.7720.2620.7620.763,971,200
16 May 202220.2020.3619.9820.0620.064,846,000
13 May 202219.8320.4419.7320.2420.245,685,300
12 May 202219.8720.1319.1419.4519.458,280,400
11 May 202219.9920.7719.8919.9619.965,472,900
10 May 202220.3420.5419.3819.9619.967,188,600
09 May 202220.7720.9619.9220.0620.067,248,600
06 May 202220.9821.3220.0920.9420.946,054,100
05 May 202221.6422.1221.0521.3321.337,265,800
04 May 202220.8122.0620.7821.9221.929,105,800
03 May 202220.5221.1620.5020.7220.727,434,500
02 May 202220.5820.8220.1020.6020.605,730,300
29 Apr 202220.9921.1320.3720.4220.425,822,800
28 Apr 202221.1721.2820.7121.0421.044,263,700
28 Apr 20220.158 Dividend
27 Apr 202221.3721.5921.0221.1020.946,770,200
26 Apr 202221.7521.9521.3021.3421.187,094,900
25 Apr 202222.4222.4821.7122.0821.915,962,500
22 Apr 202223.0123.2122.4822.4922.327,457,000
21 Apr 202224.9725.0622.9823.0122.847,223,600
20 Apr 202224.7425.4024.4324.9124.727,459,100
19 Apr 202224.1824.4824.1524.4224.245,368,700
18 Apr 202224.3824.5823.9724.1023.923,880,700
14 Apr 202224.5524.7824.3724.4124.234,368,800
13 Apr 202224.3924.5724.2324.4724.294,850,800
12 Apr 202224.9024.9424.3624.4524.275,878,800
11 Apr 202224.8424.9624.3124.6924.519,024,500
08 Apr 202225.3125.3624.7524.8324.646,107,300
07 Apr 202225.4525.5825.1825.2325.046,435,900
06 Apr 202225.5525.8225.2925.4825.296,107,100
05 Apr 202226.2026.5225.8025.9425.754,404,200
04 Apr 202226.1026.2525.7926.1625.963,804,000
01 Apr 202225.8026.2525.6926.2226.024,588,900
31 Mar 202225.4326.0125.3325.7325.545,997,800
30 Mar 202225.3825.5525.2625.4525.266,506,800
29 Mar 202225.0425.5524.7825.4525.265,255,100
28 Mar 202224.2824.6724.2524.6524.473,714,200
25 Mar 202224.3724.4024.0924.3724.195,146,800
24 Mar 202223.5624.2523.3824.2424.066,925,100
23 Mar 202223.6423.7523.3523.4023.225,353,100
22 Mar 202223.6823.9523.5923.7223.544,527,200
21 Mar 202223.6323.8423.2823.4823.306,253,600
18 Mar 202223.4123.8123.2923.6923.518,964,900
17 Mar 202222.5923.5922.5223.4123.235,810,700
16 Mar 202222.4022.9322.3722.6522.485,490,400
15 Mar 202221.8922.4221.8422.3422.174,247,700
14 Mar 202222.3222.5121.5921.7221.565,516,900
11 Mar 202222.3922.7422.1922.2022.034,679,500
10 Mar 202221.8222.4121.7022.3522.183,953,100
09 Mar 202221.9622.2321.7521.9621.806,540,500
08 Mar 202222.0022.1921.5621.5621.408,533,300
07 Mar 202222.0322.2321.7221.8721.717,689,600
04 Mar 202221.2721.8821.2021.8221.668,911,400
03 Mar 202221.4721.7421.3721.4621.3012,627,400
02 Mar 202220.7921.5420.6421.4121.256,606,400
01 Mar 202221.1421.2520.5020.6720.525,071,600
28 Feb 202221.0021.5120.8921.2321.078,264,600
25 Feb 202221.1221.2720.3521.1120.955,580,600
24 Feb 202220.0321.0319.7620.9220.7610,375,600
23 Feb 202221.0421.2620.4520.5520.406,087,900
22 Feb 202221.2321.3420.7821.0120.855,021,200
18 Feb 202221.4321.6621.1421.2621.103,115,500
17 Feb 202221.7621.8221.3321.4721.314,914,400
16 Feb 202221.5522.0821.5321.8921.735,071,100
15 Feb 202221.7521.8821.5221.5621.406,016,400
14 Feb 202221.6521.7021.1421.4621.307,996,200
11 Feb 202222.3522.6321.5221.5521.398,335,400
10 Feb 202222.6423.0622.2222.3522.187,026,300
09 Feb 202222.7723.0722.7222.9822.814,202,100
08 Feb 202221.9022.5621.8222.4922.328,517,400
07 Feb 202221.8622.0721.6021.8021.645,478,400
04 Feb 202221.6322.0921.5121.9121.756,201,000
03 Feb 202222.0422.2621.7121.7621.605,251,400
02 Feb 202222.0922.3621.8522.3122.145,703,500
01 Feb 202222.2222.3221.9122.1621.996,924,800
31 Jan 202221.7522.2221.6022.1822.019,913,700
31 Jan 20220.158 Dividend
28 Jan 202221.9022.1721.6222.1521.834,187,800
27 Jan 202222.8123.0322.0422.0721.756,652,600
26 Jan 202222.5423.0822.1922.4222.097,061,000
25 Jan 202222.1122.3221.7722.1721.859,369,900
24 Jan 202222.5022.6321.5422.5922.2610,357,800
21 Jan 202223.3123.4822.8922.9522.625,997,300
20 Jan 202223.2624.0523.2023.3923.057,856,900
19 Jan 202222.6023.2422.5723.0722.735,725,900
18 Jan 202222.8022.9522.4622.5922.264,523,800
14 Jan 202223.1823.2522.8323.0622.724,467,700
13 Jan 202223.4423.6823.2223.2722.933,049,000
12 Jan 202223.4423.7023.2523.4323.093,596,600
11 Jan 202223.0023.3923.0023.3423.003,959,500
10 Jan 202223.1523.3122.6822.9622.637,277,100
07 Jan 202223.2423.4722.9823.1022.764,655,400
06 Jan 202223.3423.7023.1623.2422.906,035,900
05 Jan 202224.3524.4823.3223.3322.996,392,500
04 Jan 202224.4324.6624.2724.4524.094,105,000
03 Jan 202224.4124.7024.0424.3824.022,741,200
31 Dec 202124.0824.4324.0124.3023.952,491,100
30 Dec 202123.9024.2923.8224.1723.823,201,700
29 Dec 202123.6823.9123.6223.7823.432,611,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...