Canada markets open in 4 hours 17 minutes

The AES Corporation (AES)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.16-0.69 (-4.09%)
At close: 04:00PM EDT
16.13 -0.03 (-0.19%)
Pre-Market: 04:13AM EDT
Time Period:
Apr 16, 2023 - Apr 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 15, 202416.9017.2015.9216.1616.1610,434,800
Apr 12, 202417.7217.9716.8316.8516.857,681,300
Apr 11, 202417.9117.9217.4717.8217.828,324,800
Apr 10, 202417.8017.8217.3517.6817.686,844,500
Apr 09, 202418.3718.5418.0918.2918.297,805,800
Apr 08, 202418.2918.3818.0518.3018.307,052,000
Apr 05, 202418.0018.2817.7718.0818.087,587,100
Apr 04, 202418.2218.6518.0718.1418.149,475,600
Apr 03, 202417.7417.9917.6717.9017.906,434,400
Apr 02, 202417.9518.1117.6717.8217.827,593,100
Apr 01, 202418.0718.1117.6018.0718.078,752,600
Mar 28, 202417.3317.9817.2317.9317.9311,908,100
Mar 27, 202416.8817.2916.6517.2517.2510,702,700
Mar 26, 202416.5916.8816.4916.6416.6414,859,300
Mar 25, 202416.2416.5316.1716.4516.4510,622,700
Mar 22, 202415.9716.3415.8216.2416.2411,787,400
Mar 21, 202415.5515.9015.5015.7615.7634,627,800
Mar 20, 202415.4515.6115.2715.5415.549,195,200
Mar 19, 202414.9715.6814.8615.5415.548,790,800
Mar 18, 202415.0015.0614.7414.8814.889,107,000
Mar 15, 202415.0615.2614.9315.0115.0116,883,900
Mar 14, 202415.6515.8114.8615.0315.0314,105,300
Mar 13, 202416.0116.2015.7115.7515.7512,248,400
Mar 12, 202416.3216.3615.8015.9415.946,213,800
Mar 11, 202416.2816.6716.1716.3916.3910,349,400
Mar 08, 202416.3416.4016.0816.2516.2517,778,700
Mar 07, 202416.5016.5316.1516.1616.166,692,600
Mar 06, 202416.6116.7216.0916.2216.2213,567,000
Mar 05, 202416.1017.1816.0216.1516.1516,423,200
Mar 04, 202415.4816.2415.4316.0716.077,255,000
Mar 01, 202415.2015.5114.8415.4715.477,914,100
Feb 29, 202415.2615.5515.1415.2015.208,748,100
Feb 28, 202415.0215.3814.8615.0615.0611,942,400
Feb 27, 202415.7916.0214.6915.1015.1014,453,800
Feb 26, 202415.8815.9415.4115.5515.5510,295,600
Feb 23, 202416.0316.2115.9116.0016.005,890,600
Feb 22, 202416.4016.5615.9916.0016.006,579,900
Feb 21, 202416.4516.6416.3216.5516.554,480,900
Feb 20, 202416.6116.8916.4016.4216.425,732,400
Feb 16, 202416.5216.8516.4116.7716.775,771,600
Feb 15, 202416.3616.9216.3016.7816.786,395,700
Feb 14, 202416.1316.3615.8916.1416.147,907,900
Feb 13, 202416.4316.5415.7016.0016.007,946,300
Feb 12, 202416.5216.9016.4116.8816.886,294,100
Feb 09, 202416.1916.4816.1316.4616.465,498,400
Feb 08, 202416.2516.3315.9716.2016.206,388,900
Feb 07, 202416.6216.7116.1516.3216.328,234,000
Feb 06, 202416.4216.6516.3716.5016.505,464,400
Feb 05, 202416.6916.7716.2316.5116.515,550,500
Feb 02, 202416.7617.3016.3517.0217.0210,426,900
Feb 01, 202416.7317.1616.5317.1617.164,543,300
Jan 31, 202416.9417.0216.5816.6816.687,354,800
Jan 31, 20240.173 Dividend
Jan 30, 202417.1717.2416.7916.9716.804,965,900
Jan 29, 202417.1517.3616.8317.2817.104,556,000
Jan 26, 202417.2317.4117.1317.1516.985,193,100
Jan 25, 202416.8617.4216.7217.1316.967,909,200
Jan 24, 202417.1017.1616.4816.5016.335,300,400
Jan 23, 202416.9416.9816.6216.8116.645,105,200
Jan 22, 202417.0017.3816.7616.7816.617,773,200
Jan 19, 202417.5017.5116.7816.8916.726,380,700
Jan 18, 202417.2817.4217.1017.3817.204,630,800
Jan 17, 202417.5617.8117.1517.4017.227,030,900
Jan 16, 202418.1418.3217.8017.8917.714,828,800
Jan 12, 202418.1818.5418.1818.4418.254,861,300
Jan 11, 202418.7218.7717.7718.0317.854,921,000
Jan 10, 202418.8119.0518.7318.8818.692,884,900
Jan 09, 202418.8019.1318.7618.8618.673,265,800
Jan 08, 202418.6919.2418.6919.0718.884,824,200
Jan 05, 202418.8019.3518.6318.8018.6112,185,600
Jan 04, 202419.0919.1318.7518.8718.684,501,400
Jan 03, 202419.1119.1618.5718.9318.747,540,700
Jan 02, 202419.1419.5319.0019.3419.144,785,300
Dec 29, 202319.1819.4119.1419.2519.053,749,600
Dec 28, 202319.1319.5019.1319.3519.153,077,500
Dec 27, 202319.3319.4019.1819.2819.082,940,900
Dec 26, 202319.1319.4419.0319.3619.162,204,900
Dec 22, 202318.9619.3218.8619.1018.912,907,700
Dec 21, 202318.6019.0218.5618.8518.664,595,400
Dec 20, 202319.3019.3318.3518.3718.186,999,800
Dec 19, 202319.2719.5019.1719.3619.165,259,700
Dec 18, 202319.4319.4418.9319.0218.834,448,500
Dec 15, 202319.6019.7619.1619.3519.1510,852,600
Dec 14, 202319.7520.2419.4519.6319.4310,522,500
Dec 13, 202318.3219.4218.1019.3319.1310,544,600
Dec 12, 202318.1318.2717.8618.2118.024,472,200
Dec 11, 202318.0918.3917.9018.0517.875,257,200
Dec 08, 202318.1518.2618.0318.2218.036,169,900
Dec 07, 202318.0618.3317.9418.1717.984,040,500
Dec 06, 202318.1318.2017.8617.9417.7610,153,300
Dec 05, 202317.9718.0717.7517.9417.764,779,200
Dec 04, 202317.9018.1417.7117.9817.807,498,900
Dec 01, 202317.1318.1417.1318.1317.955,483,700
Nov 30, 202317.2917.5217.0417.2117.038,903,800
Nov 29, 202317.2917.4817.0017.2217.045,351,400
Nov 28, 202316.9417.2716.7717.1716.993,751,000
Nov 27, 202316.8916.9716.6816.9116.744,581,000
Nov 24, 202316.8717.0816.8616.9316.762,055,800
Nov 22, 202316.8616.9216.6316.9116.744,408,200
Nov 21, 202317.1217.1916.6316.7416.575,930,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...