ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

AES AES Corp

15.2399
0.1399 (0.93%)
Last Updated: 09:49:46
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
AES Corp AES NYSE Common Stock
  Price Change Price Change % Share Price Last Trade
0.1399 0.93% 15.2399 09:49:46
Open Price Low Price High Price Close Price Previous Close
15.02 14.86 15.3795 15.10
more quote information »

AES Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week16.4516.6414.68515.648,339,225-1.21-7.36%
1 Month16.9417.3014.68516.277,115,851-1.70-10.04%
3 Months18.1320.2414.68517.526,198,547-2.89-15.94%
6 Months18.1420.2411.4316.147,361,198-2.90-15.99%
1 Year24.7925.73511.4318.456,423,659-9.55-38.52%
3 Years27.0729.8911.4322.115,627,771-11.83-43.70%
5 Years17.2629.898.1120.345,665,163-2.02-11.70%

AES 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 27 2024 15.10 -0.45 -2.89% 15.79 16.02 14.685 14,450,298
Feb 26 2024 15.55 -0.45 -2.81% 15.88 15.94 15.405 10,294,691
Feb 23 2024 16.00 0.00 0.00% 16.03 16.21 15.91 5,890,194
Feb 22 2024 16.00 -0.55 -3.32% 16.40 16.555 15.99 6,580,019
Feb 21 2024 16.55 0.13 0.79% 16.45 16.64 16.32 4,480,921
Feb 20 2024 16.42 -0.35 -2.09% 16.61 16.89 16.40 5,732,428
Feb 16 2024 16.77 -0.01 -0.06% 16.52 16.85 16.41 5,771,580
Feb 15 2024 16.78 0.64 3.97% 16.36 16.92 16.30 6,395,735
Feb 14 2024 16.14 0.14 0.88% 16.13 16.355 15.89 7,907,874
Feb 13 2024 16.00 -0.88 -5.21% 16.43 16.54 15.695 7,946,303
Feb 12 2024 16.88 0.42 2.55% 16.52 16.895 16.405 6,293,863
Feb 09 2024 16.46 0.26 1.60% 16.19 16.48 16.13 5,498,435
Feb 08 2024 16.20 -0.12 -0.74% 16.30 16.325 15.97 6,388,904
Feb 07 2024 16.32 -0.18 -1.09% 16.62 16.71 16.15 8,234,040
Feb 06 2024 16.50 -0.01 -0.06% 16.42 16.65 16.37 5,464,374
Feb 05 2024 16.51 -0.51 -3.00% 16.69 16.775 16.23 5,550,505
Feb 02 2024 17.02 -0.14 -0.82% 16.76 17.30 16.35 10,422,975
Feb 01 2024 17.16 0.48 2.88% 16.73 17.16 16.53 4,543,273
Jan 31 2024 16.68 -0.29 -1.71% 16.94 17.02 16.58 7,354,759
Jan 30 2024 16.97 -0.31 -1.79% 17.17 17.24 16.785 4,965,947
Jan 29 2024 17.28 0.13 0.76% 17.15 17.36 16.83 4,549,007
See More Historical Prices »

Your Recent History

Delayed Upgrade Clock

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

Support: 1-888-992-3836 | help@advfn.com