The AES Corporation (AES) NYSE

12.79

-0.145(-1.12%)

Updated at September 08 09:37AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 24, 202513.913.813.813.9313.558.09M
July 23, 202513.9113.9413.941413.679.25M
July 22, 202513.7813.8113.8113.913.610.99M
July 21, 202513.5113.6913.6913.8813.418.08M
July 18, 202513.2513.3713.3713.4313.29.22M
July 17, 202513.1413.1913.1913.3813.0812.43M
July 16, 202513.2813.0213.0213.4312.7811.74M
July 15, 202512.7713.1413.1413.2112.6620.54M
July 14, 202512.5612.5812.5812.8112.4215.83M
July 11, 202512.2712.5912.5912.7512.1520.99M
July 10, 202513.0912.4112.4113.1112.3635.35M
July 09, 202512.7613.2613.2613.3412.569.99M
July 08, 202511.1311.0711.0711.2810.9815.7M
July 07, 202511.411.5211.5211.6511.3211.72M
July 03, 202511.3611.5211.5211.6311.2813.84M
July 02, 202510.8511.1311.1311.4210.7920.48M
July 01, 202510.5510.7710.7711.0610.3627.27M
June 30, 202510.210.5210.5210.5810.0224.22M
June 27, 202510.8510.7210.7210.8910.6113.08M
June 26, 202510.5810.8110.8110.9210.5411.13M
June 25, 202510.4310.510.510.6610.369.77M
June 24, 202510.210.4710.4710.4910.1617.17M
June 23, 202510.4310.1510.1510.4910.0713.61M
June 20, 202510.610.4110.4110.710.410.36M
June 18, 202510.510.5210.5210.8110.4518.23M
June 17, 202511.4410.5310.5311.4410.428.14M
June 16, 202511.5311.4611.4611.7311.311.95M
June 13, 202511.411.4411.4411.5211.0816.79M
June 12, 202511.4811.5411.5411.7711.4618.36M
June 11, 202511.4311.4811.4811.5211.311.59M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved