Singapore markets close in 6 hours 44 minutes

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
DateOpenHighLowClose*Adj. close**Volume
29 Nov 202317.2917.4817.0017.2217.225,351,400
28 Nov 202316.9417.2716.7717.1717.173,751,000
27 Nov 202316.8916.9716.6816.9116.914,581,000
24 Nov 202316.8717.0816.8616.9316.932,055,800
22 Nov 202316.8616.9216.6316.9116.914,408,200
21 Nov 202317.1217.1916.6316.7416.745,930,500
20 Nov 202316.9317.2616.6717.2117.214,738,200
17 Nov 202317.0817.1216.8417.0117.014,858,200
16 Nov 202317.0717.1916.7516.9116.914,826,900
15 Nov 202316.8417.2716.7817.0117.017,047,100
14 Nov 202316.1716.9616.1516.9416.947,531,900
13 Nov 202315.7415.9015.5115.5415.545,024,900
10 Nov 202315.7815.9215.5815.7015.704,816,000
09 Nov 202316.3016.3415.5915.6315.636,536,000
08 Nov 202316.3716.4016.0816.2216.226,343,200
07 Nov 202316.4016.4316.1016.1416.145,877,500
06 Nov 202316.6316.9216.3216.3416.349,131,900
03 Nov 202316.0016.8415.6316.7916.7912,325,300
02 Nov 202315.0315.5215.0015.5015.5012,379,500
01 Nov 202314.9314.9514.7014.8514.8515,484,100
31 Oct 202314.9014.9314.6714.9014.908,905,100
31 Oct 20230.166 Dividend
30 Oct 202314.9015.0814.7214.9514.789,187,600
27 Oct 202314.8114.9614.5314.7514.5918,329,700
26 Oct 202314.7314.9714.6514.9014.736,991,000
25 Oct 202314.3414.7014.3314.6814.527,998,400
24 Oct 202314.1614.5714.1514.5314.378,650,500
23 Oct 202313.6214.2913.5514.0013.848,186,800
20 Oct 202313.7513.9413.6013.8313.6812,450,700
19 Oct 202313.7814.1213.7713.8413.6910,553,100
18 Oct 202313.6813.9013.5713.8713.7211,462,800
17 Oct 202313.4213.9113.3513.7513.608,952,700
16 Oct 202313.2613.8213.1713.7113.5610,671,300
13 Oct 202313.1913.3913.0413.1613.019,307,300
12 Oct 202313.1913.2312.8713.0512.9113,743,600
11 Oct 202313.0913.4212.8813.3913.249,173,400
10 Oct 202312.8613.2512.7013.0012.8610,449,600
09 Oct 202312.4512.7612.3812.6812.5412,585,200
06 Oct 202312.1012.5011.4312.4512.3127,874,300
05 Oct 202313.1413.1412.3612.6112.4716,193,800
04 Oct 202313.6113.6612.9213.2013.0510,910,000
03 Oct 202313.9014.0013.2413.5413.3916,112,300
02 Oct 202315.0815.1314.1014.1614.009,800,200
29 Sept 202315.1115.4415.0215.2015.039,409,300
28 Sept 202316.0816.1414.8514.8814.7110,088,100
27 Sept 202315.8615.9715.6315.9315.756,600,800
26 Sept 202316.1716.2215.7515.8615.686,904,400
25 Sept 202315.8516.2715.7716.2416.067,299,600
22 Sept 202316.3416.4115.9215.9615.786,984,700
21 Sept 202316.6016.7716.4216.4316.255,510,700
20 Sept 202316.8917.0916.7716.7916.605,185,100
19 Sept 202317.0517.1016.7416.7616.576,291,500
18 Sept 202317.2117.2717.0117.0816.895,241,700
15 Sept 202317.4317.5817.2017.2417.0510,176,800
14 Sept 202317.1817.5117.0817.3917.2011,388,300
13 Sept 202317.1217.2316.9816.9916.806,629,100
12 Sept 202317.0717.2717.0017.0316.848,104,700
11 Sept 202317.3517.5417.1917.2417.054,543,800
08 Sept 202316.9917.3916.9717.2717.086,048,900
07 Sept 202317.5717.5816.8916.9916.809,263,400
06 Sept 202317.4217.4417.2217.4317.2410,449,000
05 Sept 202317.8417.9017.3617.4417.255,297,900
01 Sept 202318.0018.1117.5417.8917.695,346,800
31 Aug 202318.3318.3317.8717.9317.735,258,000
30 Aug 202318.1318.3718.0818.2218.023,083,400
29 Aug 202318.0318.3117.9118.2118.014,705,600
28 Aug 202318.1418.2417.8617.9217.722,336,000
25 Aug 202317.9018.2017.9018.0617.863,195,400
24 Aug 202318.2118.4617.6517.7217.525,114,100
23 Aug 202318.2618.3818.0618.3218.127,279,300
22 Aug 202317.9118.0317.7517.9617.765,206,300
21 Aug 202317.9017.9817.7717.9117.713,849,900
18 Aug 202317.9718.1117.9018.0117.816,197,900
17 Aug 202318.4918.5618.0218.0517.855,883,400
16 Aug 202318.0118.5917.9418.4118.2111,081,300
15 Aug 202318.7818.7917.9318.0017.809,257,400
14 Aug 202319.3819.4018.8219.0218.814,722,400
11 Aug 202319.6219.6419.3119.4619.243,865,400
10 Aug 202319.7520.0119.4719.6119.394,916,100
09 Aug 202319.9120.1719.5519.6119.396,259,900
08 Aug 202319.5319.6719.1919.6219.405,062,300
07 Aug 202319.8020.1819.6319.7019.484,290,500
04 Aug 202320.6920.6919.5919.6419.427,884,000
03 Aug 202320.8020.9620.6320.6520.426,175,400
02 Aug 202320.7521.1220.6321.0420.814,754,800
01 Aug 202321.4321.5320.9121.0120.784,716,200
31 Jul 202321.7521.9021.5321.6321.393,825,200
31 Jul 20230.166 Dividend
28 Jul 202321.7421.8921.4821.7021.294,272,700
27 Jul 202321.9022.0221.2421.3820.984,733,900
26 Jul 202321.7922.0921.7421.9021.494,084,600
25 Jul 202321.4821.9721.3721.8721.466,787,100
24 Jul 202322.5822.6021.5821.6221.227,193,000
21 Jul 202321.9322.5621.8522.4922.073,811,600
20 Jul 202322.1222.1821.7821.8321.424,261,200
19 Jul 202321.8022.2121.8022.1021.694,282,900
18 Jul 202321.2121.7821.1521.7521.344,113,200
17 Jul 202321.4321.5821.1621.3820.982,656,000
14 Jul 202321.7821.7821.4221.6021.202,752,900
13 Jul 202321.6221.8621.6221.8321.424,292,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...