Singapore markets open in 6 hours 41 minutes
AIRLINES

Omicron’s rapid spread shreds budding recovery in air travel

The AES Corporation (AES)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.90+0.54 (+2.22%)
As of 01:18PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202124.6324.9024.6124.9024.901,559,802
06 Dec 202124.0524.6623.8524.3624.365,585,100
03 Dec 202124.2024.3423.5423.7623.766,167,800
02 Dec 202123.5124.2823.1524.0824.085,494,800
01 Dec 202123.7224.4623.5323.5823.589,058,000
30 Nov 202123.6023.8623.1023.3823.3810,330,900
29 Nov 202124.1024.1123.5423.6223.624,307,000
26 Nov 202124.2324.2723.7523.8323.832,500,100
24 Nov 202124.5324.9224.2624.7224.724,134,900
23 Nov 202124.9824.9924.5724.6124.612,536,800
22 Nov 202124.6925.1524.5224.9424.944,611,800
19 Nov 202124.3524.6324.2624.5824.584,313,600
18 Nov 202124.7124.8324.1224.4724.472,918,700
17 Nov 202124.7024.9024.3924.7524.754,116,100
16 Nov 202125.0025.0724.7425.0625.062,730,000
15 Nov 202125.0025.0924.6725.0325.033,207,600
12 Nov 202124.8424.8624.3724.7224.724,154,500
11 Nov 202124.2625.0224.2024.8824.887,503,900
10 Nov 202123.8224.2523.8224.1024.103,500,000
09 Nov 202124.0324.1323.6723.8923.895,107,700
08 Nov 202125.0125.1023.7723.9123.917,360,300
05 Nov 202125.2425.3824.9424.9924.996,858,600
04 Nov 202125.8525.9524.7225.1225.125,778,400
03 Nov 202125.4225.5424.9825.3025.305,918,100
02 Nov 202125.3725.4925.1325.3725.374,968,700
01 Nov 202125.0525.5624.9425.3725.373,070,500
01 Nov 20210.151 Dividend
29 Oct 202125.4325.5624.9325.1324.985,021,400
28 Oct 202125.7626.3025.4725.5725.425,746,400
27 Oct 202125.4125.9125.3425.6625.515,546,200
26 Oct 202125.3525.7025.1725.3725.226,284,900
25 Oct 202124.8825.2624.8425.1725.023,834,200
22 Oct 202124.9425.1324.8024.9324.783,740,200
21 Oct 202124.9225.0424.5424.7924.644,068,600
20 Oct 202124.1825.0924.1825.0324.886,982,600
19 Oct 202124.0424.2923.9224.1524.003,291,600
18 Oct 202124.0924.2323.8023.8523.713,269,100
15 Oct 202124.4924.6624.3124.4124.263,537,800
14 Oct 202124.1324.3123.9224.2824.133,200,600
13 Oct 202124.0924.2223.8223.9523.815,890,200
12 Oct 202124.0224.2023.9024.0223.886,733,400
11 Oct 202124.0224.1923.8424.0023.867,662,500
08 Oct 202124.0524.4623.9224.0723.939,921,100
07 Oct 202123.5124.3423.4324.0923.9510,589,200
06 Oct 202123.1623.4422.8323.4223.284,515,300
05 Oct 202122.9323.4422.7023.3823.245,162,200
04 Oct 202122.8123.0122.6722.8422.704,485,700
01 Oct 202123.0423.2122.7122.9022.764,779,600
30 Sep 202122.9923.0322.6022.8322.695,642,000
29 Sep 202123.1323.1622.8322.9422.803,551,000
28 Sep 202123.5223.7323.0323.0622.925,135,500
27 Sep 202123.3623.9323.3323.4523.313,741,900
24 Sep 202123.5423.6923.3723.4423.305,970,300
23 Sep 202123.8324.0623.4723.5423.403,411,200
22 Sep 202124.0324.1723.6223.6723.533,426,600
21 Sep 202124.0724.1623.8523.9223.784,272,000
20 Sep 202124.2024.4323.5323.9223.785,734,000
17 Sep 202124.5224.8524.4824.6024.4510,357,800
16 Sep 202124.1524.3624.0124.2824.135,230,700
15 Sep 202123.7824.1823.6624.1123.974,909,500
14 Sep 202124.0324.1423.7023.8223.684,703,200
13 Sep 202124.0024.0423.7123.8723.735,941,400
10 Sep 202124.1724.1923.7623.7723.633,686,800
09 Sep 202124.1924.2923.9924.0623.924,377,700
08 Sep 202124.4424.5624.1224.1524.004,804,900
07 Sep 202124.4724.5924.2824.4524.307,112,100
03 Sep 202124.4824.7324.4024.6424.497,178,600
02 Sep 202124.1324.5424.1124.5324.383,283,600
01 Sep 202124.0824.4424.0324.1223.983,941,600
31 Aug 202124.1624.2323.7723.8723.736,436,300
30 Aug 202124.3024.3324.0824.1023.962,120,000
27 Aug 202123.7624.1923.7124.1924.044,578,700
26 Aug 202124.2024.2623.8623.8723.733,919,800
25 Aug 202124.1824.5224.0824.2624.116,158,300
24 Aug 202124.4324.4324.0224.2024.055,848,600
23 Aug 202124.4024.4824.0024.2524.105,704,300
20 Aug 202123.5824.3623.5324.3224.175,292,600
19 Aug 202123.6023.9423.5223.6423.505,192,600
18 Aug 202124.1624.2023.7423.7623.624,970,600
17 Aug 202124.1824.2423.7424.0923.953,452,300
16 Aug 202124.6624.7824.3624.3624.212,679,900
13 Aug 202125.0025.1924.7524.7924.643,286,100
12 Aug 202124.7825.2024.7825.1124.964,353,900
11 Aug 202124.3724.9324.3724.8924.744,700,600
10 Aug 202124.2124.7424.1024.3424.194,612,800
09 Aug 202124.5524.5924.1624.1724.025,950,600
06 Aug 202125.1325.4824.5624.6024.457,489,300
05 Aug 202124.3025.2623.8324.8524.7010,640,800
04 Aug 202123.7423.9023.4523.6423.504,894,500
03 Aug 202123.6524.1223.5223.9223.7810,843,600
02 Aug 202123.9223.9223.5223.5723.435,567,500
30 Jul 202123.8924.2223.6523.7023.565,208,900
30 Jul 20210.151 Dividend
29 Jul 202124.3424.4724.2124.2723.973,328,000
28 Jul 202124.4524.4924.0224.2223.922,984,300
27 Jul 202123.8724.3123.6824.3124.015,488,400
26 Jul 202123.9124.1823.8424.0023.714,904,300
23 Jul 202124.1324.2623.6623.9023.615,729,500
22 Jul 202124.4824.4923.9424.0223.735,477,000
21 Jul 202124.2824.5224.2024.3624.064,619,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...