Yahoo

Mail

Singapore markets close in 6 hours 44 minutes

Straits Times Index
3,072.76
-11.94(-0.39%)
Nikkei
33,177.04
-144.18(-0.43%)
Hang Seng
16,917.73
-75.71(-0.45%)
FTSE 100
7,423.46
-31.78(-0.43%)
Bitcoin USD
37,744.79
-223.82(-0.59%)
CMC Crypto 200
779.48
-6.02(-0.77%)

The AES Corporation (AES)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

17.22

+0.05

(+0.29%)

At close: 04:00PM EST

17.15

-0.07

(-0.41%)

After hours:

07:50PM EST

Time period:

29 Nov 2022 - 29 Nov 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Nov 2023	17.29	17.48	17.00	17.22	17.22	5,351,400
28 Nov 2023	16.94	17.27	16.77	17.17	17.17	3,751,000
27 Nov 2023	16.89	16.97	16.68	16.91	16.91	4,581,000
24 Nov 2023	16.87	17.08	16.86	16.93	16.93	2,055,800
22 Nov 2023	16.86	16.92	16.63	16.91	16.91	4,408,200
21 Nov 2023	17.12	17.19	16.63	16.74	16.74	5,930,500
20 Nov 2023	16.93	17.26	16.67	17.21	17.21	4,738,200
17 Nov 2023	17.08	17.12	16.84	17.01	17.01	4,858,200
16 Nov 2023	17.07	17.19	16.75	16.91	16.91	4,826,900
15 Nov 2023	16.84	17.27	16.78	17.01	17.01	7,047,100
14 Nov 2023	16.17	16.96	16.15	16.94	16.94	7,531,900
13 Nov 2023	15.74	15.90	15.51	15.54	15.54	5,024,900
10 Nov 2023	15.78	15.92	15.58	15.70	15.70	4,816,000
09 Nov 2023	16.30	16.34	15.59	15.63	15.63	6,536,000
08 Nov 2023	16.37	16.40	16.08	16.22	16.22	6,343,200
07 Nov 2023	16.40	16.43	16.10	16.14	16.14	5,877,500
06 Nov 2023	16.63	16.92	16.32	16.34	16.34	9,131,900
03 Nov 2023	16.00	16.84	15.63	16.79	16.79	12,325,300
02 Nov 2023	15.03	15.52	15.00	15.50	15.50	12,379,500
01 Nov 2023	14.93	14.95	14.70	14.85	14.85	15,484,100
31 Oct 2023	14.90	14.93	14.67	14.90	14.90	8,905,100
31 Oct 2023	0.166 Dividend
30 Oct 2023	14.90	15.08	14.72	14.95	14.78	9,187,600
27 Oct 2023	14.81	14.96	14.53	14.75	14.59	18,329,700
26 Oct 2023	14.73	14.97	14.65	14.90	14.73	6,991,000
25 Oct 2023	14.34	14.70	14.33	14.68	14.52	7,998,400
24 Oct 2023	14.16	14.57	14.15	14.53	14.37	8,650,500
23 Oct 2023	13.62	14.29	13.55	14.00	13.84	8,186,800
20 Oct 2023	13.75	13.94	13.60	13.83	13.68	12,450,700
19 Oct 2023	13.78	14.12	13.77	13.84	13.69	10,553,100
18 Oct 2023	13.68	13.90	13.57	13.87	13.72	11,462,800
17 Oct 2023	13.42	13.91	13.35	13.75	13.60	8,952,700
16 Oct 2023	13.26	13.82	13.17	13.71	13.56	10,671,300
13 Oct 2023	13.19	13.39	13.04	13.16	13.01	9,307,300
12 Oct 2023	13.19	13.23	12.87	13.05	12.91	13,743,600
11 Oct 2023	13.09	13.42	12.88	13.39	13.24	9,173,400
10 Oct 2023	12.86	13.25	12.70	13.00	12.86	10,449,600
09 Oct 2023	12.45	12.76	12.38	12.68	12.54	12,585,200
06 Oct 2023	12.10	12.50	11.43	12.45	12.31	27,874,300
05 Oct 2023	13.14	13.14	12.36	12.61	12.47	16,193,800
04 Oct 2023	13.61	13.66	12.92	13.20	13.05	10,910,000
03 Oct 2023	13.90	14.00	13.24	13.54	13.39	16,112,300
02 Oct 2023	15.08	15.13	14.10	14.16	14.00	9,800,200
29 Sept 2023	15.11	15.44	15.02	15.20	15.03	9,409,300
28 Sept 2023	16.08	16.14	14.85	14.88	14.71	10,088,100
27 Sept 2023	15.86	15.97	15.63	15.93	15.75	6,600,800
26 Sept 2023	16.17	16.22	15.75	15.86	15.68	6,904,400
25 Sept 2023	15.85	16.27	15.77	16.24	16.06	7,299,600
22 Sept 2023	16.34	16.41	15.92	15.96	15.78	6,984,700
21 Sept 2023	16.60	16.77	16.42	16.43	16.25	5,510,700
20 Sept 2023	16.89	17.09	16.77	16.79	16.60	5,185,100
19 Sept 2023	17.05	17.10	16.74	16.76	16.57	6,291,500
18 Sept 2023	17.21	17.27	17.01	17.08	16.89	5,241,700
15 Sept 2023	17.43	17.58	17.20	17.24	17.05	10,176,800
14 Sept 2023	17.18	17.51	17.08	17.39	17.20	11,388,300
13 Sept 2023	17.12	17.23	16.98	16.99	16.80	6,629,100
12 Sept 2023	17.07	17.27	17.00	17.03	16.84	8,104,700
11 Sept 2023	17.35	17.54	17.19	17.24	17.05	4,543,800
08 Sept 2023	16.99	17.39	16.97	17.27	17.08	6,048,900
07 Sept 2023	17.57	17.58	16.89	16.99	16.80	9,263,400
06 Sept 2023	17.42	17.44	17.22	17.43	17.24	10,449,000
05 Sept 2023	17.84	17.90	17.36	17.44	17.25	5,297,900
01 Sept 2023	18.00	18.11	17.54	17.89	17.69	5,346,800
31 Aug 2023	18.33	18.33	17.87	17.93	17.73	5,258,000
30 Aug 2023	18.13	18.37	18.08	18.22	18.02	3,083,400
29 Aug 2023	18.03	18.31	17.91	18.21	18.01	4,705,600
28 Aug 2023	18.14	18.24	17.86	17.92	17.72	2,336,000
25 Aug 2023	17.90	18.20	17.90	18.06	17.86	3,195,400
24 Aug 2023	18.21	18.46	17.65	17.72	17.52	5,114,100
23 Aug 2023	18.26	18.38	18.06	18.32	18.12	7,279,300
22 Aug 2023	17.91	18.03	17.75	17.96	17.76	5,206,300
21 Aug 2023	17.90	17.98	17.77	17.91	17.71	3,849,900
18 Aug 2023	17.97	18.11	17.90	18.01	17.81	6,197,900
17 Aug 2023	18.49	18.56	18.02	18.05	17.85	5,883,400
16 Aug 2023	18.01	18.59	17.94	18.41	18.21	11,081,300
15 Aug 2023	18.78	18.79	17.93	18.00	17.80	9,257,400
14 Aug 2023	19.38	19.40	18.82	19.02	18.81	4,722,400
11 Aug 2023	19.62	19.64	19.31	19.46	19.24	3,865,400
10 Aug 2023	19.75	20.01	19.47	19.61	19.39	4,916,100
09 Aug 2023	19.91	20.17	19.55	19.61	19.39	6,259,900
08 Aug 2023	19.53	19.67	19.19	19.62	19.40	5,062,300
07 Aug 2023	19.80	20.18	19.63	19.70	19.48	4,290,500
04 Aug 2023	20.69	20.69	19.59	19.64	19.42	7,884,000
03 Aug 2023	20.80	20.96	20.63	20.65	20.42	6,175,400
02 Aug 2023	20.75	21.12	20.63	21.04	20.81	4,754,800
01 Aug 2023	21.43	21.53	20.91	21.01	20.78	4,716,200
31 Jul 2023	21.75	21.90	21.53	21.63	21.39	3,825,200
31 Jul 2023	0.166 Dividend
28 Jul 2023	21.74	21.89	21.48	21.70	21.29	4,272,700
27 Jul 2023	21.90	22.02	21.24	21.38	20.98	4,733,900
26 Jul 2023	21.79	22.09	21.74	21.90	21.49	4,084,600
25 Jul 2023	21.48	21.97	21.37	21.87	21.46	6,787,100
24 Jul 2023	22.58	22.60	21.58	21.62	21.22	7,193,000
21 Jul 2023	21.93	22.56	21.85	22.49	22.07	3,811,600
20 Jul 2023	22.12	22.18	21.78	21.83	21.42	4,261,200
19 Jul 2023	21.80	22.21	21.80	22.10	21.69	4,282,900
18 Jul 2023	21.21	21.78	21.15	21.75	21.34	4,113,200
17 Jul 2023	21.43	21.58	21.16	21.38	20.98	2,656,000
14 Jul 2023	21.78	21.78	21.42	21.60	21.20	2,752,900
13 Jul 2023	21.62	21.86	21.62	21.83	21.42	4,292,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,072.76-11.94(-0.39%)

Nikkei33,177.04-144.18(-0.43%)

Hang Seng16,917.73-75.71(-0.45%)

FTSE 1007,423.46-31.78(-0.43%)

Bitcoin USD37,744.79-223.82(-0.59%)

CMC Crypto 200779.48-6.02(-0.77%)

The AES Corporation (AES)

Straits Times Index
3,072.76
-11.94(-0.39%)

Nikkei
33,177.04
-144.18(-0.43%)

Hang Seng
16,917.73
-75.71(-0.45%)

FTSE 100
7,423.46
-31.78(-0.43%)

Bitcoin USD
37,744.79
-223.82(-0.59%)

CMC Crypto 200
779.48
-6.02(-0.77%)