The AES Corporation (AES) NYSE

14.69

+0.105(+0.72%)

Updated at October 20 10:59AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 202514.6914.5814.5814.7114.468.79M
October 16, 202514.8614.8214.821514.76.48M
October 15, 202514.6914.7514.751514.6211.04M
October 14, 202514.314.3914.3914.5314.267.65M
October 13, 202514.4414.4414.4414.6414.2411.56M
October 10, 202514.6514.0714.0714.7714.059.07M
October 09, 202514.814.5714.5714.8914.528.2M
October 08, 202514.5114.7314.7314.8514.3213.48M
October 07, 202514.2714.414.414.5814.2510.73M
October 06, 202514.614.2714.2714.6814.1614.57M
October 03, 202514.514.5814.5814.6414.2514.3M
October 02, 202515.3314.2914.2915.3314.1229.42M
October 01, 202514.9215.3715.3715.5114.7458.44M
September 30, 202513.1213.1613.1613.2712.976.19M
September 29, 202513.313.1613.1613.3713.19.29M
September 26, 202513.1313.2413.2413.4213.115.71M
September 25, 202513.3213.0313.0313.3612.977.64M
September 24, 202513.1613.3613.3613.4513.0710.62M
September 23, 202513.1913.1413.1413.513.127.18M
September 22, 202513.0813.1313.1313.1812.96.11M
September 19, 202513.0313.0513.0513.0912.7513.09M
September 18, 202512.6112.9512.9512.9812.526.08M
September 17, 202512.7212.5112.5112.8512.3312.63M
September 16, 202513.0112.712.713.0412.697.74M
September 15, 202512.9313.0313.0313.212.8714.86M
September 12, 202512.812.8812.8813.0112.712.35M
September 11, 202512.812.8512.8512.9912.7810.47M
September 10, 202512.7412.7312.7312.8812.657.68M
September 09, 202512.7612.7212.7212.8112.566.1M
September 08, 202512.9912.7212.7212.9912.637.81M
September 05, 202512.8812.9312.9313.112.6711.19M
September 04, 202513.3212.8112.8113.3212.3414.74M
September 03, 202513.3513.2313.2313.4413.196.08M
September 02, 202513.3513.4113.4113.4213.167.49M
August 29, 202513.4613.5413.5413.6613.438.38M
August 28, 202513.4413.4813.4813.5613.37.64M
August 27, 202513.2913.3613.3613.4813.227.32M
August 26, 202513.4913.3413.3413.5413.346.54M
August 25, 202513.4113.4913.4913.6213.316.34M
August 22, 202513.0713.513.513.5213.035.59M
August 21, 202513.1612.9712.9713.1912.896.46M
August 20, 202513.3613.213.213.4513.016.38M
August 19, 202513.4213.313.313.5813.2712.49M
August 18, 202513.3513.3613.3613.513.299.58M
August 15, 202512.9813.3113.3113.5412.8113.88M
August 14, 202512.8312.9412.9413.0312.635.77M
August 13, 202512.9313.0513.0513.2812.846.16M
August 12, 202512.8712.9112.9113.0612.765.83M
August 11, 202513.1512.812.813.2812.716.24M
August 08, 202512.8613.1213.1213.1312.86.52M
August 07, 202513.112.8512.8513.2512.826.85M
August 06, 202512.7712.8412.8413.1112.698.65M
August 05, 202513.4712.7312.7313.4812.679.89M
August 04, 202513.3413.4313.4313.5613.179.85M
August 01, 202513.1613.2313.2313.761319.65M
July 31, 202513.113.1513.1513.2412.9715.06M
July 30, 202513.3813.0813.0813.412.929.4M
July 29, 202513.4913.4313.4313.5913.239.88M
July 28, 202513.8113.5113.5113.8513.4410.31M
July 25, 202513.7713.813.813.8813.686.73M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved