NYSE - Delayed Quote USD

The AES Corporation (AES)

Compare
12.02
-0.38
(-3.06%)
At close: January 10 at 4:00:02 PM EST
12.13
+0.11
+(0.92%)
After hours: January 10 at 7:59:42 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 12.30 12.31 11.96 12.02 12.02 16,106,300
Jan 8, 2025 12.81 12.81 12.09 12.40 12.40 17,785,700
Jan 7, 2025 13.22 13.26 12.84 12.95 12.95 12,871,800
Jan 6, 2025 13.30 13.44 13.00 13.01 13.01 12,320,300
Jan 3, 2025 13.15 13.38 13.02 13.23 13.23 8,762,900
Jan 2, 2025 13.05 13.21 12.96 13.05 13.05 8,670,100
Dec 31, 2024 12.70 13.10 12.66 12.87 12.87 9,508,000
Dec 30, 2024 12.67 12.71 12.34 12.65 12.65 10,800,300
Dec 27, 2024 12.75 12.83 12.58 12.75 12.75 9,280,700
Dec 26, 2024 12.96 12.99 12.76 12.84 12.84 7,272,100
Dec 24, 2024 13.00 13.05 12.88 13.02 13.02 3,967,400
Dec 23, 2024 12.89 13.09 12.78 13.06 13.06 10,108,300
Dec 20, 2024 12.36 13.11 12.36 13.00 13.00 25,105,700
Dec 19, 2024 12.45 12.58 12.24 12.44 12.44 15,220,600
Dec 18, 2024 12.90 13.11 12.49 12.50 12.50 12,404,900
Dec 17, 2024 13.08 13.25 12.80 12.87 12.87 10,465,700
Dec 16, 2024 13.18 13.31 13.11 13.15 13.15 11,369,200
Dec 13, 2024 13.50 13.61 13.09 13.35 13.35 10,761,000
Dec 12, 2024 13.62 13.79 13.51 13.52 13.52 12,058,100
Dec 11, 2024 13.67 13.79 13.51 13.59 13.59 14,140,300
Dec 10, 2024 13.45 13.77 13.41 13.64 13.64 13,348,900
Dec 9, 2024 13.31 13.95 13.22 13.60 13.60 18,021,600
Dec 6, 2024 13.39 13.49 13.01 13.05 13.05 8,687,500
Dec 5, 2024 13.50 13.65 13.20 13.29 13.29 13,809,100
Dec 4, 2024 13.01 13.95 13.01 13.43 13.43 24,649,700
Dec 3, 2024 13.11 13.38 13.03 13.05 13.05 13,176,900
Dec 2, 2024 13.06 13.28 12.88 13.01 13.01 11,820,600
Nov 29, 2024 13.00 13.16 12.96 13.04 13.04 7,963,500
Nov 27, 2024 12.65 13.19 12.65 12.99 12.99 16,716,300
Nov 26, 2024 13.00 13.05 12.53 12.58 12.58 20,868,700
Nov 25, 2024 13.13 13.38 13.05 13.16 13.16 17,646,800
Nov 22, 2024 13.29 13.53 12.97 13.04 13.04 29,753,100
Nov 21, 2024 13.26 13.38 13.04 13.25 13.25 21,346,600
Nov 20, 2024 13.75 13.82 13.16 13.28 13.28 17,947,500
Nov 19, 2024 13.60 13.83 13.46 13.75 13.75 11,811,200
Nov 18, 2024 13.86 13.93 13.73 13.74 13.74 8,499,600
Nov 15, 2024 14.13 14.17 13.75 13.97 13.97 11,948,600
Nov 14, 2024 13.69 14.36 13.58 14.00 14.00 13,488,300
Nov 13, 2024 13.63 13.65 13.38 13.62 13.62 11,706,100
Nov 12, 2024 13.97 14.12 13.27 13.45 13.45 14,508,400
Nov 11, 2024 13.86 13.94 13.33 13.89 13.89 21,883,800
Nov 8, 2024 13.56 13.83 13.30 13.60 13.60 19,844,700
Nov 7, 2024 14.16 14.23 13.62 13.65 13.65 25,879,800
Nov 6, 2024 14.68 14.71 13.85 14.20 14.20 30,290,800
Nov 5, 2024 15.07 15.52 14.81 15.51 15.51 14,503,200
Nov 4, 2024 14.90 15.67 14.86 15.23 15.23 15,466,000
Nov 1, 2024 0.17 Dividend
Nov 1, 2024 16.09 16.20 14.68 14.71 14.71 30,895,200
Oct 31, 2024 16.42 16.61 16.35 16.49 16.32 14,759,600
Oct 30, 2024 16.60 16.65 16.37 16.42 16.25 11,624,000
Oct 29, 2024 16.85 16.86 16.37 16.52 16.35 11,215,700
Oct 28, 2024 17.07 17.37 17.03 17.05 16.87 5,239,100
Oct 25, 2024 17.09 17.22 16.90 16.96 16.78 6,809,000
Oct 24, 2024 17.06 17.17 16.85 16.98 16.80 6,478,700
Oct 23, 2024 16.92 17.33 16.83 17.08 16.90 9,463,600
Oct 22, 2024 17.02 17.14 16.73 17.00 16.82 11,199,300
Oct 21, 2024 17.52 17.67 17.09 17.21 17.03 7,460,900
Oct 18, 2024 17.38 17.47 17.19 17.47 17.29 4,422,400
Oct 17, 2024 17.89 17.98 17.18 17.25 17.07 8,137,500
Oct 16, 2024 17.59 17.95 17.52 17.89 17.70 10,226,900
Oct 15, 2024 18.07 18.31 17.37 17.41 17.23 10,491,900
Oct 14, 2024 17.32 17.52 17.30 17.46 17.28 5,815,300
Oct 11, 2024 17.23 17.41 17.08 17.32 17.14 7,075,000
Oct 10, 2024 17.68 17.68 17.33 17.33 17.15 7,463,400
Oct 9, 2024 18.00 18.15 17.60 17.69 17.50 7,439,000
Oct 8, 2024 18.46 18.58 18.12 18.15 17.96 4,914,400
Oct 7, 2024 18.84 19.00 18.48 18.67 18.47 7,919,000
Oct 4, 2024 19.08 19.29 18.77 18.91 18.71 10,667,600
Oct 3, 2024 19.92 20.01 19.10 19.13 18.93 8,837,100
Oct 2, 2024 20.01 20.25 19.77 19.89 19.68 6,538,500
Oct 1, 2024 19.98 20.30 19.62 20.24 20.03 6,086,000
Sep 30, 2024 20.09 20.20 19.85 20.06 19.85 7,123,800
Sep 27, 2024 19.85 20.18 19.85 20.07 19.86 6,670,300
Sep 26, 2024 19.70 20.02 19.52 19.64 19.43 6,737,500
Sep 25, 2024 19.16 19.63 19.16 19.53 19.33 8,380,700
Sep 24, 2024 19.35 19.64 19.10 19.11 18.91 9,284,400
Sep 23, 2024 18.93 19.34 18.92 19.32 19.12 10,068,500
Sep 20, 2024 19.16 19.16 18.74 18.90 18.70 19,704,200
Sep 19, 2024 19.56 19.65 18.85 18.90 18.70 13,604,000
Sep 18, 2024 19.30 19.65 19.06 19.26 19.06 10,658,500
Sep 17, 2024 19.20 19.59 19.08 19.24 19.04 12,312,200
Sep 16, 2024 18.58 19.23 18.58 19.01 18.81 10,000,500
Sep 13, 2024 18.34 18.65 18.21 18.54 18.35 7,082,900
Sep 12, 2024 17.95 18.43 17.69 18.12 17.93 9,276,500
Sep 11, 2024 16.78 17.88 16.75 17.86 17.67 13,642,600
Sep 10, 2024 16.24 16.70 16.22 16.44 16.27 6,992,100
Sep 9, 2024 16.21 16.32 16.11 16.20 16.03 7,817,700
Sep 6, 2024 17.00 17.04 16.18 16.19 16.02 8,732,000
Sep 5, 2024 17.11 17.18 16.83 16.94 16.76 7,326,600
Sep 4, 2024 16.76 17.10 16.72 16.94 16.76 8,667,000
Sep 3, 2024 17.13 17.14 16.65 16.75 16.57 7,982,100
Aug 30, 2024 17.41 17.45 17.00 17.13 16.95 5,713,800
Aug 29, 2024 17.25 17.39 16.98 17.26 17.08 5,947,700
Aug 28, 2024 17.38 17.45 17.12 17.20 17.02 4,646,100
Aug 27, 2024 17.80 17.90 17.34 17.37 17.19 5,240,900
Aug 26, 2024 18.17 18.21 17.89 17.90 17.71 4,255,700
Aug 23, 2024 17.87 18.23 17.75 18.08 17.89 6,788,500
Aug 22, 2024 17.66 17.84 17.54 17.77 17.58 6,082,900
Aug 21, 2024 17.43 17.76 17.33 17.67 17.48 5,766,400
Aug 20, 2024 17.29 17.47 17.24 17.38 17.20 7,780,300
Aug 19, 2024 17.24 17.49 17.19 17.37 17.19 5,804,400
Aug 16, 2024 17.26 17.38 17.16 17.26 17.08 6,108,300
Aug 15, 2024 16.94 17.46 16.90 17.27 17.09 7,799,600
Aug 14, 2024 16.94 17.10 16.63 16.94 16.76 5,670,200
Aug 13, 2024 16.90 16.95 16.64 16.89 16.71 6,322,000
Aug 12, 2024 16.65 16.74 16.44 16.71 16.53 6,237,000
Aug 9, 2024 16.56 16.77 16.20 16.66 16.49 7,689,200
Aug 8, 2024 16.39 16.82 16.30 16.65 16.48 11,742,500
Aug 7, 2024 16.80 17.01 16.30 16.39 16.22 7,055,500
Aug 6, 2024 16.28 16.94 16.27 16.52 16.35 6,182,900
Aug 5, 2024 16.75 16.95 16.00 16.29 16.12 8,794,300
Aug 2, 2024 17.30 17.66 16.85 17.13 16.95 10,660,600
Aug 1, 2024 0.17 Dividend
Aug 1, 2024 17.62 17.96 17.60 17.91 17.72 9,614,600
Jul 31, 2024 17.89 18.07 17.66 17.79 17.43 18,534,600
Jul 30, 2024 17.61 17.71 17.38 17.55 17.20 7,028,800
Jul 29, 2024 17.61 17.72 17.33 17.59 17.24 5,334,500
Jul 26, 2024 17.52 17.67 17.37 17.52 17.17 5,224,700
Jul 25, 2024 17.33 17.51 17.14 17.23 16.88 11,284,600
Jul 24, 2024 17.68 17.91 17.28 17.31 16.96 10,045,500
Jul 23, 2024 17.33 17.88 17.31 17.56 17.21 4,993,000
Jul 22, 2024 17.40 17.57 17.16 17.52 17.17 8,080,300
Jul 19, 2024 17.20 17.28 17.06 17.10 16.76 4,641,800
Jul 18, 2024 17.05 17.22 16.77 17.08 16.74 9,984,100
Jul 17, 2024 17.47 17.57 16.77 16.89 16.55 8,844,200
Jul 16, 2024 17.20 17.70 17.13 17.65 17.29 7,590,000
Jul 15, 2024 18.25 18.32 16.96 17.00 16.66 13,899,300
Jul 12, 2024 18.77 19.13 18.68 18.89 18.51 6,349,800
Jul 11, 2024 18.34 18.72 18.27 18.65 18.27 5,480,700
Jul 10, 2024 17.91 17.99 17.62 17.92 17.56 3,388,200
Jul 9, 2024 17.78 18.01 17.65 17.68 17.32 4,176,200
Jul 8, 2024 17.74 17.93 17.68 17.85 17.49 3,802,800
Jul 5, 2024 18.01 18.05 17.55 17.71 17.35 6,928,000
Jul 3, 2024 17.72 18.04 17.62 17.89 17.53 3,243,100
Jul 2, 2024 17.52 17.75 17.24 17.53 17.18 8,387,000
Jul 1, 2024 17.83 17.89 17.15 17.44 17.09 9,712,200
Jun 28, 2024 19.21 19.21 17.35 17.57 17.22 28,445,300
Jun 27, 2024 18.79 19.17 18.73 19.09 18.71 4,599,700
Jun 26, 2024 18.75 19.31 18.74 18.91 18.53 8,909,500
Jun 25, 2024 19.15 19.24 18.83 18.90 18.52 3,975,800
Jun 24, 2024 18.57 19.14 18.53 18.99 18.61 4,883,000
Jun 21, 2024 18.47 18.83 18.40 18.47 18.10 17,911,900
Jun 20, 2024 18.95 19.00 18.70 18.86 18.48 4,682,100
Jun 18, 2024 18.74 19.11 18.58 18.96 18.58 5,872,000
Jun 17, 2024 19.18 19.21 18.47 18.84 18.46 8,519,300
Jun 14, 2024 19.44 19.62 19.20 19.34 18.95 3,960,500
Jun 13, 2024 19.55 19.93 19.42 19.60 19.21 5,093,500
Jun 12, 2024 20.54 20.63 19.54 19.66 19.26 6,665,400
Jun 11, 2024 20.10 20.28 19.65 19.83 19.43 6,538,600
Jun 10, 2024 19.86 20.50 19.75 20.38 19.97 5,453,900
Jun 7, 2024 20.02 20.38 19.84 19.87 19.47 5,768,500
Jun 6, 2024 20.60 20.90 20.24 20.36 19.95 6,630,900
Jun 5, 2024 20.55 21.12 20.53 20.86 20.44 6,247,500
Jun 4, 2024 20.66 20.85 20.17 20.49 20.08 7,232,900
Jun 3, 2024 21.82 21.82 20.62 20.76 20.34 7,078,200
May 31, 2024 21.91 22.21 21.33 21.59 21.16 11,403,100
May 30, 2024 21.17 21.83 21.08 21.77 21.33 7,467,300
May 29, 2024 20.80 21.16 20.70 21.07 20.65 5,329,200
May 28, 2024 21.03 21.52 20.99 21.13 20.70 6,978,500
May 24, 2024 20.71 21.03 20.59 20.91 20.49 7,006,000
May 23, 2024 20.93 21.00 20.47 20.56 20.15 6,524,600
May 22, 2024 20.84 21.30 20.82 20.93 20.51 6,937,800
May 21, 2024 21.01 21.30 20.85 21.04 20.62 8,788,700
May 20, 2024 21.35 21.47 21.15 21.28 20.85 5,920,300
May 17, 2024 21.10 21.50 20.98 21.28 20.85 9,083,200
May 16, 2024 21.21 21.60 21.01 21.21 20.78 12,829,200
May 15, 2024 20.79 21.29 20.75 21.13 20.70 10,406,800
May 14, 2024 20.19 20.45 20.05 20.32 19.91 9,218,400
May 13, 2024 20.00 20.21 19.93 19.96 19.56 7,010,100
May 10, 2024 20.05 20.45 19.76 19.94 19.54 8,197,900
May 9, 2024 19.36 20.05 19.26 19.99 19.59 7,898,300
May 8, 2024 18.60 19.54 18.45 19.37 18.98 11,959,500
May 7, 2024 19.06 19.30 18.74 18.84 18.46 8,983,200
May 6, 2024 18.86 19.01 18.59 18.88 18.50 9,578,100
May 3, 2024 18.72 19.68 18.35 18.67 18.29 11,127,600
May 2, 2024 18.43 19.01 18.30 18.93 18.55 11,059,100
May 1, 2024 17.90 18.55 17.74 18.17 17.80 8,971,500
Apr 30, 2024 0.17 Dividend
Apr 30, 2024 17.35 17.94 17.31 17.90 17.54 8,122,400
Apr 29, 2024 17.40 17.96 17.27 17.86 17.33 8,094,100
Apr 26, 2024 17.24 17.47 17.14 17.21 16.70 4,772,200
Apr 25, 2024 17.18 17.36 17.05 17.13 16.62 4,465,600
Apr 24, 2024 16.94 17.44 16.87 17.37 16.86 5,290,100
Apr 23, 2024 16.65 17.33 16.61 17.13 16.62 5,742,400
Apr 22, 2024 16.42 16.76 16.18 16.70 16.21 6,514,900
Apr 19, 2024 16.23 16.49 16.20 16.40 15.91 7,100,700
Apr 18, 2024 16.34 16.51 16.15 16.27 15.79 5,497,500
Apr 17, 2024 16.01 16.33 15.73 16.14 15.66 7,886,800
Apr 16, 2024 16.10 16.23 15.82 15.91 15.44 12,295,200
Apr 15, 2024 16.90 17.20 15.92 16.16 15.68 10,443,200
Apr 12, 2024 17.72 17.97 16.83 16.85 16.35 7,681,300
Apr 11, 2024 17.91 17.92 17.47 17.82 17.29 8,324,800
Apr 10, 2024 17.80 17.82 17.35 17.68 17.16 6,844,500
Apr 9, 2024 18.37 18.54 18.09 18.29 17.75 7,805,800
Apr 8, 2024 18.29 18.38 18.05 18.30 17.76 7,052,000
Apr 5, 2024 18.00 18.28 17.77 18.08 17.54 7,587,100
Apr 4, 2024 18.22 18.65 18.07 18.14 17.60 9,475,600
Apr 3, 2024 17.74 17.99 17.67 17.90 17.37 6,434,400
Apr 2, 2024 17.95 18.11 17.67 17.82 17.29 7,593,100
Apr 1, 2024 18.07 18.11 17.60 18.07 17.54 8,752,600
Mar 28, 2024 17.33 17.98 17.23 17.93 17.40 11,908,100
Mar 27, 2024 16.88 17.29 16.65 17.25 16.74 10,702,700
Mar 26, 2024 16.59 16.88 16.49 16.64 16.15 14,859,300
Mar 25, 2024 16.24 16.53 16.17 16.45 15.96 10,622,700
Mar 22, 2024 15.97 16.34 15.82 16.24 15.76 11,787,400
Mar 21, 2024 15.55 15.90 15.50 15.76 15.29 34,627,800
Mar 20, 2024 15.45 15.61 15.27 15.54 15.08 9,195,200
Mar 19, 2024 14.97 15.68 14.86 15.54 15.08 8,790,800
Mar 18, 2024 15.00 15.06 14.74 14.88 14.44 9,107,000
Mar 15, 2024 15.06 15.26 14.93 15.01 14.57 16,883,900
Mar 14, 2024 15.65 15.81 14.86 15.03 14.59 14,105,300
Mar 13, 2024 16.01 16.20 15.71 15.75 15.28 12,248,400
Mar 12, 2024 16.32 16.36 15.80 15.94 15.47 6,213,800
Mar 11, 2024 16.28 16.67 16.17 16.39 15.90 10,349,400
Mar 8, 2024 16.34 16.40 16.08 16.25 15.77 17,778,700
Mar 7, 2024 16.50 16.53 16.15 16.16 15.68 6,692,600
Mar 6, 2024 16.61 16.72 16.09 16.22 15.74 13,567,000
Mar 5, 2024 16.10 17.18 16.02 16.15 15.67 16,423,200
Mar 4, 2024 15.48 16.24 15.43 16.07 15.59 7,255,000
Mar 1, 2024 15.20 15.51 14.84 15.47 15.01 7,914,100
Feb 29, 2024 15.26 15.55 15.14 15.20 14.75 8,748,100
Feb 28, 2024 15.02 15.38 14.86 15.06 14.61 11,942,400
Feb 27, 2024 15.79 16.02 14.69 15.10 14.65 14,453,800
Feb 26, 2024 15.88 15.94 15.41 15.55 15.09 10,295,600
Feb 23, 2024 16.03 16.21 15.91 16.00 15.53 5,890,600
Feb 22, 2024 16.40 16.56 15.99 16.00 15.53 6,579,900
Feb 21, 2024 16.45 16.64 16.32 16.55 16.06 4,480,900
Feb 20, 2024 16.61 16.89 16.40 16.42 15.93 5,732,400
Feb 16, 2024 16.52 16.85 16.41 16.77 16.27 5,771,600
Feb 15, 2024 16.36 16.92 16.30 16.78 16.28 6,395,700
Feb 14, 2024 16.13 16.36 15.89 16.14 15.66 7,907,900
Feb 13, 2024 16.43 16.54 15.70 16.00 15.53 7,946,300
Feb 12, 2024 16.52 16.90 16.41 16.88 16.38 6,294,100
Feb 9, 2024 16.19 16.48 16.13 16.46 15.97 5,498,400
Feb 8, 2024 16.25 16.33 15.97 16.20 15.72 6,388,900
Feb 7, 2024 16.62 16.71 16.15 16.32 15.84 8,234,000
Feb 6, 2024 16.42 16.65 16.37 16.50 16.01 5,464,400
Feb 5, 2024 16.69 16.77 16.23 16.51 16.02 5,550,500
Feb 2, 2024 16.76 17.30 16.35 17.02 16.52 10,426,900
Feb 1, 2024 16.73 17.16 16.53 17.16 16.65 4,543,300
Jan 31, 2024 0.17 Dividend
Jan 31, 2024 16.94 17.02 16.58 16.68 16.19 7,354,800
Jan 30, 2024 17.17 17.24 16.79 16.97 16.30 4,965,900
Jan 29, 2024 17.15 17.36 16.83 17.28 16.60 4,556,000
Jan 26, 2024 17.23 17.41 17.13 17.15 16.47 5,193,100
Jan 25, 2024 16.86 17.42 16.72 17.13 16.45 7,909,200
Jan 24, 2024 17.10 17.16 16.48 16.50 15.85 5,300,400
Jan 23, 2024 16.94 16.98 16.62 16.81 16.15 5,105,200
Jan 22, 2024 17.00 17.38 16.76 16.78 16.12 7,773,200
Jan 19, 2024 17.50 17.51 16.78 16.89 16.22 6,380,700
Jan 18, 2024 17.28 17.42 17.10 17.38 16.69 4,630,800
Jan 17, 2024 17.56 17.81 17.15 17.40 16.71 7,030,900
Jan 16, 2024 18.14 18.32 17.80 17.89 17.18 4,828,800
Jan 12, 2024 18.18 18.54 18.18 18.44 17.71 4,861,300
Jan 11, 2024 18.72 18.77 17.77 18.03 17.32 4,921,000

Related Tickers

SRE Sempra
78.73
-4.94%
 
BIP Brookfield Infrastructure Partners L.P.
31.53
-3.70%
 
AVA Avista Corporation
35.20
-3.67%
 
CIG Companhia Energética de Minas Gerais - CEMIG
1.7200
-3.91%
 
RWE.DE RWE Aktiengesellschaft
28.14
-1.40%
 
OTTR Otter Tail Corporation
72.89
-2.11%
 
ELP Companhia Paranaense de Energia - COPEL
5.78
-2.53%
 
ALE ALLETE, Inc.
65.21
-0.14%
 
EOAN.DE E.ON SE
10.56
-4.52%
 
ELPC Companhia Paranaense de Energia
5.16
-2.55%