AES - The AES Corporation

NYSE - Nasdaq Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Jun 202320.0620.4320.0220.1320.1312,159,777
05 Jun 202320.2620.4719.9820.0820.086,366,800
02 Jun 202320.0820.3520.0020.1920.197,185,000
01 Jun 202319.8820.1119.6919.8819.884,703,200
31 May 202319.8219.9519.5219.7419.747,029,700
30 May 202319.9820.3419.8919.9019.907,773,100
26 May 202319.9519.9519.5219.8719.874,689,900
25 May 202320.2020.2619.7519.9519.955,551,800
24 May 202320.6520.7020.1620.2620.265,220,400
23 May 202320.8721.1520.6520.7620.763,169,100
22 May 202320.8821.1720.8321.1621.163,653,100
19 May 202321.0321.1420.7720.8120.815,907,500
18 May 202320.7620.8820.4620.8620.865,175,700
17 May 202320.9021.2120.7420.9520.955,808,800
16 May 202321.9722.0320.7620.8520.855,993,100
15 May 202322.2422.3321.9321.9921.994,990,300
12 May 202322.2422.4122.0422.1122.115,058,400
11 May 202322.5022.5621.9522.0322.034,653,900
10 May 202322.5422.8622.3822.6422.647,297,700
09 May 202321.6222.3121.2422.2722.2712,860,300
08 May 202323.0123.0721.3921.7121.7110,712,700
05 May 202322.5922.7822.1322.6722.678,358,700
04 May 202322.4022.5221.9722.4822.489,565,600
03 May 202322.7222.9322.3922.4522.454,575,700
02 May 202323.1423.1622.3222.6022.605,597,100
01 May 202323.5923.7623.1423.1623.163,848,900
28 Apr 202323.3223.8123.3123.6623.663,752,900
28 Apr 20230.166 Dividend
27 Apr 202323.3123.6923.2823.5723.404,640,300
26 Apr 202323.6423.7723.0223.0622.903,910,800
25 Apr 202324.0824.0823.8023.8723.702,764,100
24 Apr 202323.9824.2023.7724.1623.993,268,800
21 Apr 202323.9424.2723.8724.0023.834,430,500
20 Apr 202324.2724.3323.6923.8723.704,972,100
19 Apr 202324.3324.5424.2024.5024.332,833,500
18 Apr 202324.3524.5624.1724.4224.254,386,500
17 Apr 202324.2824.6023.8524.3324.167,225,000
14 Apr 202325.4025.5024.7324.8624.683,869,200
13 Apr 202325.2025.6124.8725.5425.363,830,700
12 Apr 202325.4925.7425.1325.3125.134,044,000
11 Apr 202324.9325.4524.8725.3525.175,145,000
10 Apr 202324.2624.9824.2124.9024.725,365,700
06 Apr 202324.2424.4024.0424.4024.234,738,900
05 Apr 202323.7824.2423.7824.1023.933,539,500
04 Apr 202323.9023.9423.5923.8223.652,781,400
03 Apr 202324.0024.2123.6823.8223.653,467,700
31 Mar 202323.7424.1423.7124.0823.914,311,000
30 Mar 202323.6823.9623.5523.5723.405,041,500
29 Mar 202323.1623.4823.0023.4623.294,271,000
28 Mar 202322.6923.1222.6222.9322.773,687,500
27 Mar 202322.5022.6222.2622.6022.445,489,200
24 Mar 202321.7722.2321.5322.2122.053,925,000
23 Mar 202322.2022.4521.7321.9621.813,238,200
22 Mar 202322.8023.0122.2222.2322.072,989,700
21 Mar 202322.8923.2622.7122.9722.815,516,700
20 Mar 202322.4922.8922.3922.6522.495,717,700
17 Mar 202323.0523.1122.2922.3922.238,431,200
16 Mar 202322.8923.4322.7823.2523.094,643,700
15 Mar 202322.9423.2022.6223.0522.894,902,900
14 Mar 202323.4223.7423.0223.2223.065,635,800
13 Mar 202323.1023.9922.8922.9022.745,837,200
10 Mar 202324.2424.2623.1823.2623.105,486,000
09 Mar 202324.6625.0724.2224.2924.123,208,300
08 Mar 202324.5725.0424.5124.7224.554,575,800
07 Mar 202325.1525.2424.4024.5124.342,799,900
06 Mar 202325.1525.3124.9325.0024.824,768,200
03 Mar 202324.7425.1324.6225.1024.923,246,500
02 Mar 202324.5424.8624.2524.6424.473,317,300
01 Mar 202324.6825.1724.5724.6324.464,371,200
28 Feb 202324.7925.4724.6724.6824.517,601,600
27 Feb 202325.6926.4124.6424.8824.709,350,500
24 Feb 202325.3025.5024.9125.3225.143,863,100
23 Feb 202325.5625.7025.2625.3925.217,165,100
22 Feb 202325.6325.6925.3425.3925.212,901,000
21 Feb 202326.0626.0925.5225.5725.392,634,000
17 Feb 202326.3526.3825.9826.2326.053,229,400
16 Feb 202326.2726.5826.1626.3726.183,325,500
15 Feb 202326.1126.7726.0826.6926.503,449,000
14 Feb 202326.2626.5726.0426.2926.102,019,700
13 Feb 202326.1126.3926.0826.3526.162,368,500
10 Feb 202325.6026.2025.4526.1125.933,454,500
09 Feb 202326.2726.3725.5625.5825.403,745,400
08 Feb 202326.2926.3926.0026.1625.984,631,700
07 Feb 202326.0326.5725.8626.4226.233,462,800
06 Feb 202326.1426.2325.7926.2126.032,821,700
03 Feb 202326.3326.4326.0426.2426.063,681,400
02 Feb 202326.9027.0626.4426.5226.335,524,400
01 Feb 202327.2127.2626.3126.8026.614,940,400
31 Jan 202326.3327.4226.1727.4127.225,743,000
31 Jan 20230.166 Dividend
30 Jan 202326.7426.9226.4026.4526.104,121,100
27 Jan 202327.6027.7126.9626.9726.614,816,600
26 Jan 202327.0827.6326.8727.6227.253,864,100
25 Jan 202326.7127.1126.4027.0126.658,757,300
24 Jan 202326.9027.0626.5426.9926.633,774,700
23 Jan 202326.9027.2626.7026.9126.552,716,100
20 Jan 202326.7326.9426.4426.9326.572,983,000
19 Jan 202326.8126.9326.4026.6426.295,246,000
18 Jan 202327.7527.9126.8926.9226.564,381,700
17 Jan 202327.9428.1827.5927.6027.233,161,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...