Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

The AES Corporation AES

Full chart Compare
Set alert

Price alert · AES

All alert types
14.91 USD 0.00 (+0.00%)

Regular-session close

14.91 0.00 0.00%

After hours · Nov 13, 6:24 PM ET

14.91 Day range 14.94
13.48 52-week range 17.28
YTD
+3.97%
1 year
+9.07%

AES price history

AES daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202614.9514.9414.9114.910.000.00%3,537,991
Nov 12, 202614.9314.9414.9014.91-0.01-0.07%5,076,600
Nov 11, 202614.9414.9414.9214.920.000.00%3,295,900
Nov 10, 202614.9014.9414.8814.92+0.02+0.13%4,941,000
Nov 9, 202614.8914.9314.8814.90+0.03+0.20%6,102,800
Nov 6, 202614.8914.9314.8714.87-0.02-0.13%5,078,200
Nov 5, 202614.9214.9314.8614.89-0.01-0.07%12,966,800
Nov 4, 202614.9214.9414.8914.90-0.02-0.13%14,199,500
Nov 3, 202614.9114.9214.8914.92+0.02+0.13%8,661,200
Nov 2, 202614.8614.9114.8514.90+0.07+0.47%8,887,700
Oct 30, 202614.8714.8814.8314.83-0.22-1.46%9,137,900
Oct 29, 202615.0015.0514.9915.05+0.07+0.47%8,969,100
Oct 28, 202615.0415.0414.9714.98-0.05-0.33%16,206,500
Oct 27, 202615.0215.0415.0115.030.000.00%10,153,500
Oct 26, 202614.9915.0414.9615.03+0.03+0.20%8,896,100
Oct 23, 202614.9715.0014.9415.00+0.03+0.20%7,406,900
Oct 22, 202614.9714.9814.9514.970.000.00%6,810,000
Oct 21, 202614.9714.9714.9314.970.000.00%12,137,100
Oct 20, 202614.9714.9814.9514.97+0.01+0.07%9,012,400
Oct 19, 202614.9514.9714.9314.96+0.01+0.07%8,871,200
Oct 16, 202614.9714.9814.9314.95-0.02-0.13%13,177,400
Oct 15, 202614.9814.9814.9414.97+0.01+0.07%11,455,000
Oct 14, 202614.9715.0014.9514.96-0.03-0.20%14,799,500
Oct 13, 202614.9714.9914.9514.99+0.01+0.07%6,568,200
Oct 12, 202614.9414.9814.9314.98+0.04+0.27%10,441,500
Oct 9, 202614.9314.9514.9114.94+0.01+0.07%5,586,100
Oct 8, 202614.9214.9814.9114.930.000.00%13,107,300
Oct 7, 202614.9014.9414.9014.930.000.00%6,299,200
Oct 6, 202614.8814.9414.8814.93+0.03+0.20%9,704,000
Oct 5, 202614.9114.9214.9014.90-0.01-0.07%9,216,700
Oct 2, 202614.9214.9414.8914.91-0.01-0.07%7,258,500
Oct 1, 202614.9014.9414.8914.92+0.02+0.13%9,167,700
Sep 30, 202614.8714.9214.8514.90+0.04+0.27%11,753,500
Sep 29, 202614.8614.9114.8514.86-0.01-0.07%13,734,300
Sep 28, 202614.8614.8914.8614.870.000.00%6,755,900
Sep 25, 202614.8814.8914.8514.87+0.02+0.13%5,389,100
Sep 24, 202614.8114.8714.8114.85+0.04+0.27%6,161,100
Sep 23, 202614.8214.8414.8014.81-0.01-0.07%10,759,000
Sep 22, 202614.8214.8614.8214.82-0.01-0.07%14,077,500
Sep 21, 202614.8414.8414.8114.830.000.00%4,790,500
Sep 18, 202614.8714.8714.8314.83-0.02-0.13%9,540,300
Sep 17, 202614.8414.8814.8214.85+0.04+0.27%7,222,000
Sep 16, 202614.8214.8414.8014.81+0.01+0.07%8,108,900
Sep 15, 202614.8314.8314.8014.800.000.00%9,915,000
Sep 14, 202614.8014.8314.8014.80+0.01+0.07%4,829,800
Sep 11, 202614.8114.8314.7814.79-0.01-0.07%7,454,400
Sep 10, 202614.8114.8514.8014.80-0.02-0.13%9,452,900
Sep 9, 202614.8214.8314.8014.82-0.01-0.07%6,737,300
Sep 8, 202614.7914.8314.7914.83+0.04+0.27%4,331,800
Sep 4, 202614.7914.8114.7814.79+0.01+0.07%4,341,100
Sep 3, 202614.8214.8514.7814.78-0.02-0.14%9,147,100
Sep 2, 202614.7514.8214.7514.80+0.03+0.20%9,768,500
Sep 1, 202614.7514.8014.7414.77+0.03+0.20%5,605,300
Aug 31, 202614.7214.7614.7114.74+0.01+0.07%9,091,000
Aug 28, 202614.7314.7514.7114.73-0.02-0.14%5,672,800
Aug 27, 202614.7214.7514.7114.75+0.02+0.14%7,230,700
Aug 26, 202614.7314.7414.7214.730.000.00%10,823,400
Aug 25, 202614.7514.7614.7214.73-0.02-0.14%5,957,400
Aug 24, 202614.7514.7714.7414.75-0.02-0.14%13,358,900
Aug 21, 202614.7614.7814.7514.770.000.00%10,768,600
Aug 20, 202614.7314.7814.7014.77+0.07+0.48%7,883,900
Aug 19, 202614.7914.7914.7014.70-0.04-0.27%6,820,600
Aug 18, 202614.7614.7914.7414.74-0.02-0.14%4,297,200
Aug 17, 202614.7414.7714.7214.76+0.03+0.20%6,711,500
Aug 14, 202614.7414.7514.7214.730.000.00%3,478,000

65 days, newest first. Daily bars as drawn on the AES chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.