The AES Corporation - AESC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 14, 2024	62.85	62.61	62.61	63.47	62.3	1.18M
February 13, 2024	62.98	61.95	61.95	63.98	61.35	385,077
February 12, 2024	65.92	67.14	65.42	67.25	65.61	129,807
February 09, 2024	64.75	65.9	64.21	65.9	64.57	6,559
February 08, 2024	65.53	64.58	62.93	65.53	64.03	54,350
February 07, 2024	66.06	65.26	63.59	66.06	64.92	5,824
February 06, 2024	66.21	66.05	64.36	66.21	65.66	3,800
February 05, 2024	67.94	66.28	64.58	67.94	65.54	5,700
February 02, 2024	66.86	68.07	66.33	68.87	65.5	685,600
February 01, 2024	66.51	68.49	66.74	68.49	66.36	10,500
January 31, 2024	67.02	66.62	64.91	67.79	66.39	187,600
January 30, 2024	67.88	66.95	65.24	67.88	66.57	17,000
January 29, 2024	67.85	68.08	66.34	68.4	66.71	16,900
January 26, 2024	68.11	67.81	66.07	68.72	67.74	26,900
January 25, 2024	65.71	67.56	65.83	68.61	65.71	30,300
January 24, 2024	66.92	65.23	63.56	67.17	65.22	8,800
January 23, 2024	66.35	66.28	64.58	66.95	66	15,500
January 22, 2024	66.86	66.37	64.67	68.34	66.16	361,900
January 19, 2024	68.77	66.69	64.98	68.77	66.49	8,900
January 18, 2024	68.33	68.63	66.87	68.69	67.75	32,100
January 17, 2024	69.45	68.27	66.52	70.16	67.95	343,800
January 16, 2024	71.65	70.29	68.49	71.65	70.29	10,300
January 12, 2024	71.93	72.54	70.68	72.75	71.93	4,800
January 11, 2024	74.75	71.3	69.47	74.75	70.9	142,200
January 10, 2024	74.02	74.3	72.4	74.91	74.02	4,600
January 09, 2024	74.63	74.37	72.47	74.9	74.1	122,300
January 08, 2024	74.07	75.25	73.32	75.42	74.07	6,600
January 05, 2024	73.62	73.83	71.94	76.14	73.62	1.09M
January 04, 2024	73.22	74.25	72.35	75.75	73.22	5,300
January 03, 2024	75.35	73.73	71.84	75.35	73.65	460,300
January 02, 2024	76	76.64	74.68	76.73	75.42	9,300
December 29, 2023	75.93	76.08	74.13	77.08	75.64	170,800
December 28, 2023	76.67	76.38	74.42	77.4	75.61	12,700
December 27, 2023	75.51	76.03	74.08	76.84	75.51	9,800
December 26, 2023	75.79	75.88	73.94	77.14	75.79	18,400
December 22, 2023	74.75	75.37	73.44	75.42	74.75	6,500
December 21, 2023	72.65	74.44	72.53	74.64	72.65	6,600
December 20, 2023	76	72.56	70.7	76	72.56	7,300
December 19, 2023	74.74	76.46	74.5	76.46	74.74	23,900
December 18, 2023	75.53	75.04	73.12	75.53	74.61	12,100
December 15, 2023	76.42	75.46	73.53	78.06	75.38	7,500
December 14, 2023	76.55	77.04	75.07	79.25	76.43	16,400
December 13, 2023	71.98	76.27	74.32	76.3	71.83	646,600
December 12, 2023	71.01	71.9	70.06	71.9	70.45	3,900
December 11, 2023	71.78	71.18	69.36	71.78	71.02	3,000
December 08, 2023	71.57	72.01	70.17	72.01	71.15	281,000
December 07, 2023	71.2	71.56	69.73	72.36	71.17	8,000
December 06, 2023	71.6	71.06	69.24	71.6	70.75	6,200
December 05, 2023	70.71	70.69	68.88	70.75	70.15	5,200
December 04, 2023	71.98	70.77	68.96	71.98	69.84	4,900
December 01, 2023	68.55	71.96	70.11	71.96	68.14	3,900
November 30, 2023	67.62	68.14	66.4	68.81	67.62	194,100
November 29, 2023	68.31	67.99	66.25	68.55	67.35	44,400
November 28, 2023	66.4	67.89	66.15	68.49	66.4	8,700
November 27, 2023	66.92	66.75	65.04	67.39	65.95	5,100
November 24, 2023	66.55	66.55	64.85	67.12	66.55	2,600
November 22, 2023	65.82	66.68	64.97	66.68	65.73	9,900
November 21, 2023	66.39	65.89	64.21	66.8	65.89	3,600
November 20, 2023	66.39	67.48	65.75	67.66	66.39	14,400
November 17, 2023	66.73	66.66	64.95	67.71	65.5	12,500

The AES Corporation (AESC) NYSE