The AES Corporation (AESC) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AESC Historical Return
If you invested $1000 in The AES Corporation (AESC) since IPO date, it would be worth $794.95 as of June 23, 2026, based on a reinvested dividends scenario. Meanwhile, a $1000 investment made 5 years ago would be worth $734.95. This corresponds to total returns of -20.51%, -26.51%, respectively, with annualized returns of -4.23%, -5.97%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
AESC Historical Data
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 |
AD
