Singapore markets closed

The AES Corporation (AES)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
22.60-0.15 (-0.66%)
At close: 04:00PM EDT
22.60 0.00 (0.00%)
After hours: 05:00PM EDT
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 202222.8123.0222.5622.6022.608,481,500
29 Sept 202222.6722.9922.3822.7522.758,189,200
28 Sept 202222.4823.1522.1023.0323.037,129,700
27 Sept 202223.3323.3822.2122.2422.247,457,800
26 Sept 202224.1424.2122.9422.9622.966,714,700
23 Sept 202224.5524.6323.5724.2924.295,154,800
22 Sept 202225.3725.4124.9925.0325.032,708,200
21 Sept 202226.1026.2125.3925.4025.403,180,400
20 Sept 202226.3926.4825.8625.8925.893,652,400
19 Sept 202225.7426.6225.7426.6026.603,406,900
16 Sept 202226.5826.6325.6125.9225.9211,409,400
15 Sept 202226.6227.0326.4926.6926.694,884,400
14 Sept 202226.8227.1226.7327.0327.034,343,900
13 Sept 202226.9927.4226.6226.8326.834,038,100
12 Sept 202227.4327.6527.1127.5927.594,271,500
09 Sept 202227.5027.6127.2827.4327.434,636,900
08 Sept 202227.1427.7927.0027.3727.377,397,600
07 Sept 202226.1927.2126.1927.1827.187,019,800
06 Sept 202226.1926.3225.7826.0526.056,786,000
02 Sept 202226.0726.6825.9126.1526.157,663,400
01 Sept 202225.1825.8825.1825.8525.854,118,800
31 Aug 202225.4625.6025.3025.4525.455,223,100
30 Aug 202225.7025.7325.0825.4425.444,932,900
29 Aug 202225.3725.8225.2925.4825.482,985,800
26 Aug 202226.1726.3725.6225.6325.634,253,100
25 Aug 202225.8026.3325.7326.2726.274,942,700
24 Aug 202224.8125.5724.7225.5725.573,986,000
23 Aug 202225.0525.1724.6824.8124.813,614,900
22 Aug 202225.1625.2924.8124.9724.974,855,500
19 Aug 202225.9826.0125.3125.5825.587,786,000
18 Aug 202225.1426.0425.1426.0226.026,184,100
17 Aug 202224.7925.1424.7125.0125.013,101,400
16 Aug 202225.0525.3024.9925.0625.063,748,700
15 Aug 202224.8025.2124.7725.1825.183,456,000
12 Aug 202224.6225.0124.4124.8924.894,125,200
11 Aug 202224.5524.6624.3024.3524.354,379,200
10 Aug 202224.2024.4423.9824.4324.434,228,900
09 Aug 202223.9224.0923.7523.8423.843,756,000
08 Aug 202224.4624.6023.7923.8723.876,019,100
05 Aug 202223.7124.4323.3524.2224.228,553,400
04 Aug 202222.5423.2022.4123.0023.005,486,900
03 Aug 202222.4922.5822.0622.5522.553,138,100
02 Aug 202222.3322.6622.2222.2322.234,830,600
01 Aug 202222.1522.3821.9722.3622.363,796,200
29 Jul 202222.1022.3522.0922.2222.224,829,000
29 Jul 20220.158 Dividend
28 Jul 202222.2322.3521.1922.2822.129,046,200
27 Jul 202220.2720.4420.0820.3520.214,546,200
26 Jul 202220.0220.2919.9920.1420.003,061,300
25 Jul 202219.7520.0119.3820.0019.864,736,900
22 Jul 202220.0420.2719.4119.7319.595,321,800
21 Jul 202219.9520.1319.7719.9119.774,754,300
20 Jul 202220.5020.6019.9519.9819.847,499,300
19 Jul 202220.5720.7120.4320.6220.476,212,700
18 Jul 202220.6120.7820.2320.2820.143,688,800
15 Jul 202220.3020.4918.9020.3520.216,335,500
14 Jul 202220.5220.5820.0620.5220.374,974,400
13 Jul 202220.7121.2320.4320.9120.763,798,200
12 Jul 202221.0721.4420.9121.0720.922,781,200
11 Jul 202221.3621.5021.1821.3021.153,747,200
08 Jul 202221.3121.6421.1821.5021.354,849,500
07 Jul 202221.2321.6221.1421.4121.265,086,500
06 Jul 202221.2921.6120.9421.0420.894,473,900
05 Jul 202221.1621.2220.6121.1821.034,844,800
01 Jul 202221.0121.5320.9921.4821.334,741,900
30 Jun 202220.0821.1120.0321.0120.867,777,600
29 Jun 202221.1021.1020.1520.3620.228,174,200
28 Jun 202221.7021.8621.1421.1921.044,235,100
27 Jun 202221.3221.5521.1421.4521.303,791,600
24 Jun 202220.8821.4820.8121.4221.278,178,800
23 Jun 202220.2820.7720.2520.7020.554,685,100
22 Jun 202219.6620.3619.6320.2520.116,987,200
21 Jun 202219.5019.9519.4519.8919.756,041,500
17 Jun 202218.9019.4018.8719.2519.1111,788,000
16 Jun 202219.0019.2718.7018.9418.8111,495,900
15 Jun 202219.2119.9219.1219.5519.418,139,500
14 Jun 202219.3819.4718.6218.9118.787,640,600
13 Jun 202220.1420.2519.2519.3619.226,406,400
10 Jun 202221.1021.1220.4920.6920.545,348,500
09 Jun 202222.1022.1621.5421.5521.404,708,800
08 Jun 202222.4122.6422.1822.2222.064,644,500
07 Jun 202222.5022.7222.4422.6922.534,689,900
06 Jun 202223.1923.6922.6722.7122.555,583,100
03 Jun 202221.9922.3821.9422.2722.112,780,500
02 Jun 202221.9722.1521.6822.1421.983,458,400
01 Jun 202222.0622.1621.6021.8821.723,550,900
31 May 202222.2622.3721.9922.0421.885,242,300
27 May 202222.0522.5422.0122.4322.273,025,000
26 May 202221.5722.2321.5322.0021.844,105,200
25 May 202221.1821.5421.1621.4321.284,470,000
24 May 202221.0221.3020.4621.2421.094,420,100
23 May 202220.8921.1620.6221.1320.983,943,400
20 May 202220.8120.9020.1220.5320.385,709,400
19 May 202220.1720.8720.1720.6720.525,312,600
18 May 202220.6520.7120.1120.2320.093,547,100
17 May 202220.4120.7720.2620.7620.613,971,200
16 May 202220.2020.3619.9820.0619.924,846,000
13 May 202219.8320.4419.7320.2420.105,685,300
12 May 202219.8720.1319.1419.4519.318,280,400
11 May 202219.9920.7719.8919.9619.825,472,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...