AES - The AES Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 202020.4520.7120.4520.4720.472,226,810
Jan 21, 202020.3720.5620.2520.4720.476,399,900
Jan 17, 202020.5120.6020.2420.5020.505,006,100
Jan 16, 202020.4520.5820.3520.5720.572,819,500
Jan 15, 202020.3520.5820.2620.4620.463,099,200
Jan 14, 202020.3020.4120.2020.4020.403,893,400
Jan 13, 202020.1420.4220.1420.3120.313,143,700
Jan 10, 202020.2320.3320.1420.1820.182,555,000
Jan 09, 202020.0720.4220.0720.2620.264,163,200
Jan 08, 202020.1420.2519.8920.0620.064,476,400
Jan 07, 202020.0220.1219.8820.1020.103,240,600
Jan 06, 202019.7520.0419.7420.0320.034,348,400
Jan 03, 202019.8920.0419.7419.8019.805,349,500
Jan 02, 202019.9720.1019.8820.0320.033,069,900
Dec 31, 201920.0520.1219.7619.9019.906,044,800
Dec 30, 201919.9020.0819.8720.0420.042,491,600
Dec 27, 201919.9119.9919.8019.9819.982,250,400
Dec 26, 201919.8519.9819.7919.9319.932,224,000
Dec 24, 201919.8319.8919.7419.7619.76986,200
Dec 23, 201919.9319.9319.6819.8219.822,614,900
Dec 20, 201919.5419.9619.4919.8119.819,091,600
Dec 19, 201919.2219.5919.1419.5519.558,291,600
Dec 18, 201918.8819.3718.8119.1719.1711,938,900
Dec 17, 201919.3919.3918.8818.9218.928,284,300
Dec 16, 201918.9719.3818.9419.3719.374,945,600
Dec 13, 201918.9819.0218.8818.9218.924,867,400
Dec 12, 201918.8819.1518.8618.9318.934,581,900
Dec 11, 201919.1719.2318.9018.9118.914,766,900
Dec 10, 201918.8519.2318.8219.1319.133,757,300
Dec 09, 201918.7518.8518.6418.7918.795,287,400
Dec 06, 201918.7718.8618.6918.7218.726,558,800
Dec 05, 201918.9418.9618.7618.8118.815,927,400
Dec 04, 201918.7918.9918.7718.9018.905,882,200
Dec 03, 201918.8818.9718.8018.8418.845,816,700
Dec 02, 201918.9018.9818.8418.9218.925,518,400
Nov 29, 201918.8319.0318.7818.9118.912,357,100
Nov 27, 201918.7518.9118.7018.8918.893,455,400
Nov 26, 201918.7518.7718.5818.7518.759,390,100
Nov 25, 201918.7818.8318.6518.7818.785,648,700
Nov 22, 201918.5818.8618.4918.8318.836,909,600
Nov 21, 201918.6018.6418.3318.5018.507,280,800
Nov 20, 201918.4618.6218.3118.6018.6014,625,700
Nov 19, 201918.4718.5318.4018.4818.485,954,800
Nov 18, 201918.4218.5018.3318.4918.495,863,900
Nov 15, 201918.4018.4818.3318.4518.456,745,200
Nov 14, 201918.1618.4418.1518.4118.417,964,200
Nov 13, 201918.1018.2117.9818.1518.155,824,400
Nov 12, 201917.8618.1417.8218.0618.068,803,300
Nov 11, 201917.6518.0317.5617.9317.936,040,100
Nov 08, 201917.4917.6517.3817.6417.644,905,500
Nov 07, 201917.7317.8017.3417.5717.576,037,900
Nov 06, 201917.6217.8417.4517.6817.685,706,200
Nov 05, 201917.3717.5017.1217.1917.195,836,900
Nov 04, 201917.5117.6217.3317.4217.426,026,000
Nov 01, 201917.0917.5417.0917.5117.515,284,800
Oct 31, 201917.0917.1116.9717.0517.055,335,300
Oct 31, 20190.1365 Dividend
Oct 30, 201917.0817.2316.9617.2117.076,598,000
Oct 29, 201916.9317.1616.8917.0916.955,620,100
Oct 28, 201916.8017.1916.7516.9816.855,094,100
Oct 25, 201916.8216.9216.6616.8016.673,455,300
Oct 24, 201917.2017.2116.8516.8816.755,099,800
Oct 23, 201916.8617.1516.8417.1316.996,329,900
Oct 22, 201916.4816.9216.3416.9016.775,380,000
Oct 21, 201916.4016.5016.3316.4416.314,114,300
Oct 18, 201916.1916.4816.1216.3816.254,070,200
Oct 17, 201916.1016.3016.0716.2416.113,028,400
Oct 16, 201915.9716.1415.9516.1316.004,117,100
Oct 15, 201915.9316.1915.8416.0215.894,768,100
Oct 14, 201916.0316.0415.8715.9915.862,969,700
Oct 11, 201915.8716.1515.8616.0115.883,461,400
Oct 10, 201915.5215.8515.4915.8215.693,050,400
Oct 09, 201915.5615.6715.4315.5415.424,693,900
Oct 08, 201915.8015.8715.4915.5115.394,203,400
Oct 07, 201916.0016.0615.8415.8515.723,266,400
Oct 04, 201915.8616.0315.6716.0315.903,923,500
Oct 03, 201915.7315.8815.6215.8015.674,055,000
Oct 02, 201916.2516.2515.7015.7015.584,670,900
Oct 01, 201916.2216.4216.1416.2416.113,743,000
Sep 30, 201916.3716.4516.2216.3416.213,559,100
Sep 27, 201916.2616.5316.1716.3116.184,431,100
Sep 26, 201916.1916.3016.0516.2216.093,612,100
Sep 25, 201916.1416.2716.0816.1215.994,336,400
Sep 24, 201916.3016.3516.0516.1716.044,858,000
Sep 23, 201916.0816.2915.9516.2516.123,675,800
Sep 20, 201915.9716.1915.9116.0915.967,443,100
Sep 19, 201916.0716.1115.9115.9515.824,635,400
Sep 18, 201915.9416.0615.8016.0515.923,859,500
Sep 17, 201916.0016.0415.8415.8915.764,324,900
Sep 16, 201915.8416.0115.6216.0015.874,362,400
Sep 13, 201915.6715.9615.6415.7915.665,643,200
Sep 12, 201915.6015.7715.4315.6715.556,214,100
Sep 11, 201915.2015.6215.1215.5515.435,890,600
Sep 10, 201915.0115.1914.9915.1815.063,254,000
Sep 09, 201915.2815.3814.8515.0314.914,366,500
Sep 06, 201915.5315.5715.2815.3115.193,491,100
Sep 05, 201915.2115.5315.2115.4415.325,652,100
Sep 04, 201915.4215.4815.2215.2915.173,373,200
Sep 03, 201915.2215.4515.1715.3415.225,740,400
Aug 30, 201915.2015.4115.1615.3315.215,103,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...