Mail

AES - The AES Corporation

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Jun 2023	20.06	20.43	20.02	20.13	20.13	12,159,777
05 Jun 2023	20.26	20.47	19.98	20.08	20.08	6,366,800
02 Jun 2023	20.08	20.35	20.00	20.19	20.19	7,185,000
01 Jun 2023	19.88	20.11	19.69	19.88	19.88	4,703,200
31 May 2023	19.82	19.95	19.52	19.74	19.74	7,029,700
30 May 2023	19.98	20.34	19.89	19.90	19.90	7,773,100
26 May 2023	19.95	19.95	19.52	19.87	19.87	4,689,900
25 May 2023	20.20	20.26	19.75	19.95	19.95	5,551,800
24 May 2023	20.65	20.70	20.16	20.26	20.26	5,220,400
23 May 2023	20.87	21.15	20.65	20.76	20.76	3,169,100
22 May 2023	20.88	21.17	20.83	21.16	21.16	3,653,100
19 May 2023	21.03	21.14	20.77	20.81	20.81	5,907,500
18 May 2023	20.76	20.88	20.46	20.86	20.86	5,175,700
17 May 2023	20.90	21.21	20.74	20.95	20.95	5,808,800
16 May 2023	21.97	22.03	20.76	20.85	20.85	5,993,100
15 May 2023	22.24	22.33	21.93	21.99	21.99	4,990,300
12 May 2023	22.24	22.41	22.04	22.11	22.11	5,058,400
11 May 2023	22.50	22.56	21.95	22.03	22.03	4,653,900
10 May 2023	22.54	22.86	22.38	22.64	22.64	7,297,700
09 May 2023	21.62	22.31	21.24	22.27	22.27	12,860,300
08 May 2023	23.01	23.07	21.39	21.71	21.71	10,712,700
05 May 2023	22.59	22.78	22.13	22.67	22.67	8,358,700
04 May 2023	22.40	22.52	21.97	22.48	22.48	9,565,600
03 May 2023	22.72	22.93	22.39	22.45	22.45	4,575,700
02 May 2023	23.14	23.16	22.32	22.60	22.60	5,597,100
01 May 2023	23.59	23.76	23.14	23.16	23.16	3,848,900
28 Apr 2023	23.32	23.81	23.31	23.66	23.66	3,752,900
28 Apr 2023	0.166 Dividend
27 Apr 2023	23.31	23.69	23.28	23.57	23.40	4,640,300
26 Apr 2023	23.64	23.77	23.02	23.06	22.90	3,910,800
25 Apr 2023	24.08	24.08	23.80	23.87	23.70	2,764,100
24 Apr 2023	23.98	24.20	23.77	24.16	23.99	3,268,800
21 Apr 2023	23.94	24.27	23.87	24.00	23.83	4,430,500
20 Apr 2023	24.27	24.33	23.69	23.87	23.70	4,972,100
19 Apr 2023	24.33	24.54	24.20	24.50	24.33	2,833,500
18 Apr 2023	24.35	24.56	24.17	24.42	24.25	4,386,500
17 Apr 2023	24.28	24.60	23.85	24.33	24.16	7,225,000
14 Apr 2023	25.40	25.50	24.73	24.86	24.68	3,869,200
13 Apr 2023	25.20	25.61	24.87	25.54	25.36	3,830,700
12 Apr 2023	25.49	25.74	25.13	25.31	25.13	4,044,000
11 Apr 2023	24.93	25.45	24.87	25.35	25.17	5,145,000
10 Apr 2023	24.26	24.98	24.21	24.90	24.72	5,365,700
06 Apr 2023	24.24	24.40	24.04	24.40	24.23	4,738,900
05 Apr 2023	23.78	24.24	23.78	24.10	23.93	3,539,500
04 Apr 2023	23.90	23.94	23.59	23.82	23.65	2,781,400
03 Apr 2023	24.00	24.21	23.68	23.82	23.65	3,467,700
31 Mar 2023	23.74	24.14	23.71	24.08	23.91	4,311,000
30 Mar 2023	23.68	23.96	23.55	23.57	23.40	5,041,500
29 Mar 2023	23.16	23.48	23.00	23.46	23.29	4,271,000
28 Mar 2023	22.69	23.12	22.62	22.93	22.77	3,687,500
27 Mar 2023	22.50	22.62	22.26	22.60	22.44	5,489,200
24 Mar 2023	21.77	22.23	21.53	22.21	22.05	3,925,000
23 Mar 2023	22.20	22.45	21.73	21.96	21.81	3,238,200
22 Mar 2023	22.80	23.01	22.22	22.23	22.07	2,989,700
21 Mar 2023	22.89	23.26	22.71	22.97	22.81	5,516,700
20 Mar 2023	22.49	22.89	22.39	22.65	22.49	5,717,700
17 Mar 2023	23.05	23.11	22.29	22.39	22.23	8,431,200
16 Mar 2023	22.89	23.43	22.78	23.25	23.09	4,643,700
15 Mar 2023	22.94	23.20	22.62	23.05	22.89	4,902,900
14 Mar 2023	23.42	23.74	23.02	23.22	23.06	5,635,800
13 Mar 2023	23.10	23.99	22.89	22.90	22.74	5,837,200
10 Mar 2023	24.24	24.26	23.18	23.26	23.10	5,486,000
09 Mar 2023	24.66	25.07	24.22	24.29	24.12	3,208,300
08 Mar 2023	24.57	25.04	24.51	24.72	24.55	4,575,800
07 Mar 2023	25.15	25.24	24.40	24.51	24.34	2,799,900
06 Mar 2023	25.15	25.31	24.93	25.00	24.82	4,768,200
03 Mar 2023	24.74	25.13	24.62	25.10	24.92	3,246,500
02 Mar 2023	24.54	24.86	24.25	24.64	24.47	3,317,300
01 Mar 2023	24.68	25.17	24.57	24.63	24.46	4,371,200
28 Feb 2023	24.79	25.47	24.67	24.68	24.51	7,601,600
27 Feb 2023	25.69	26.41	24.64	24.88	24.70	9,350,500
24 Feb 2023	25.30	25.50	24.91	25.32	25.14	3,863,100
23 Feb 2023	25.56	25.70	25.26	25.39	25.21	7,165,100
22 Feb 2023	25.63	25.69	25.34	25.39	25.21	2,901,000
21 Feb 2023	26.06	26.09	25.52	25.57	25.39	2,634,000
17 Feb 2023	26.35	26.38	25.98	26.23	26.05	3,229,400
16 Feb 2023	26.27	26.58	26.16	26.37	26.18	3,325,500
15 Feb 2023	26.11	26.77	26.08	26.69	26.50	3,449,000
14 Feb 2023	26.26	26.57	26.04	26.29	26.10	2,019,700
13 Feb 2023	26.11	26.39	26.08	26.35	26.16	2,368,500
10 Feb 2023	25.60	26.20	25.45	26.11	25.93	3,454,500
09 Feb 2023	26.27	26.37	25.56	25.58	25.40	3,745,400
08 Feb 2023	26.29	26.39	26.00	26.16	25.98	4,631,700
07 Feb 2023	26.03	26.57	25.86	26.42	26.23	3,462,800
06 Feb 2023	26.14	26.23	25.79	26.21	26.03	2,821,700
03 Feb 2023	26.33	26.43	26.04	26.24	26.06	3,681,400
02 Feb 2023	26.90	27.06	26.44	26.52	26.33	5,524,400
01 Feb 2023	27.21	27.26	26.31	26.80	26.61	4,940,400
31 Jan 2023	26.33	27.42	26.17	27.41	27.22	5,743,000
31 Jan 2023	0.166 Dividend
30 Jan 2023	26.74	26.92	26.40	26.45	26.10	4,121,100
27 Jan 2023	27.60	27.71	26.96	26.97	26.61	4,816,600
26 Jan 2023	27.08	27.63	26.87	27.62	27.25	3,864,100
25 Jan 2023	26.71	27.11	26.40	27.01	26.65	8,757,300
24 Jan 2023	26.90	27.06	26.54	26.99	26.63	3,774,700
23 Jan 2023	26.90	27.26	26.70	26.91	26.55	2,716,100
20 Jan 2023	26.73	26.94	26.44	26.93	26.57	2,983,000
19 Jan 2023	26.81	26.93	26.40	26.64	26.29	5,246,000
18 Jan 2023	27.75	27.91	26.89	26.92	26.56	4,381,700
17 Jan 2023	27.94	28.18	27.59	27.60	27.23	3,161,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...