AES - The AES Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201916.8516.8716.4816.5016.505,521,000
May 23, 201916.4516.8316.4216.7916.797,848,500
May 22, 201916.5016.6016.4416.5516.556,908,800
May 21, 201916.2816.5316.2616.3716.377,310,800
May 20, 201916.2316.4216.2116.2416.246,653,400
May 17, 201916.2316.3616.2216.3416.346,037,800
May 16, 201916.1816.4516.1416.3516.357,046,100
May 15, 201915.9816.2615.9016.2216.226,849,400
May 14, 201916.3316.4016.0716.0816.086,664,300
May 13, 201916.0916.1515.8816.1116.115,597,600
May 10, 201916.1016.2915.9216.2516.256,019,400
May 09, 201915.9516.2715.8716.1216.1212,445,700
May 08, 201916.5816.6415.9515.9815.989,000,200
May 07, 201916.7116.9216.3016.5316.538,430,400
May 06, 201916.8216.8816.6516.8116.817,146,200
May 03, 201917.1217.2516.9316.9316.937,534,300
May 02, 201916.8617.1716.7217.0517.0512,720,700
May 01, 201917.1117.2416.9016.9016.906,113,800
Apr 30, 201917.0817.1816.8917.1217.1210,823,400
Apr 30, 20190.1365 Dividend
Apr 29, 201917.4717.5117.1817.2217.085,803,900
Apr 26, 201917.6817.8117.3717.4617.327,674,700
Apr 25, 201917.6317.7417.5117.5917.454,845,300
Apr 24, 201917.7717.8617.6617.7317.595,098,600
Apr 23, 201917.7217.9117.6217.7517.616,153,300
Apr 22, 201917.6717.7917.6117.6917.553,326,200
Apr 18, 201917.6517.7917.5317.7217.584,256,600
Apr 17, 201917.8817.9017.6217.7017.563,893,500
Apr 16, 201918.0418.1717.8017.8317.694,353,000
Apr 15, 201918.0618.1217.9618.0917.953,875,500
Apr 12, 201918.0718.1117.9218.0217.883,333,400
Apr 11, 201918.0418.1217.9618.0817.942,622,500
Apr 10, 201918.1518.2718.0118.0617.923,554,100
Apr 09, 201917.9418.1117.9318.1117.974,410,800
Apr 08, 201918.2418.2417.9117.9917.854,111,100
Apr 05, 201918.0418.2918.0118.2718.135,314,900
Apr 04, 201918.0618.0617.8318.0017.864,134,200
Apr 03, 201918.1318.3117.9918.0617.929,269,200
Apr 02, 201917.9618.0817.8918.0117.879,343,500
Apr 01, 201918.1318.1617.8517.9217.788,350,000
Mar 29, 201918.1218.2018.0518.0817.947,653,100
Mar 28, 201918.2718.3818.0318.1117.974,272,100
Mar 27, 201918.3718.5218.1218.2518.114,920,100
Mar 26, 201918.3018.4118.2618.4118.265,177,100
Mar 25, 201918.0818.3518.0118.2418.105,060,700
Mar 22, 201918.3018.4218.0518.0617.925,223,300
Mar 21, 201917.9918.3117.9418.2818.144,984,600
Mar 20, 201917.8818.0717.7117.9317.797,786,900
Mar 19, 201918.1418.2617.7417.8417.7011,346,700
Mar 18, 201918.3218.3618.0518.1518.016,730,500
Mar 15, 201918.1418.3917.9418.3118.167,845,800
Mar 14, 201918.1618.2118.0118.1818.044,302,200
Mar 13, 201918.1718.2618.0918.1217.983,735,100
Mar 12, 201918.0018.1417.9018.1217.983,995,400
Mar 11, 201917.7617.9717.7417.9717.835,676,500
Mar 08, 201917.6917.7317.5717.7017.565,000,500
Mar 07, 201917.7217.9517.6017.6717.538,022,900
Mar 06, 201917.4517.7017.3617.5817.448,832,400
Mar 05, 201917.1417.5017.0617.4217.287,573,100
Mar 04, 201917.5317.6016.8817.1216.989,289,400
Mar 01, 201917.2917.5417.2917.5017.366,068,500
Feb 28, 201917.2617.2916.8717.2317.096,014,400
Feb 27, 201917.0717.4017.0117.1617.026,029,100
Feb 26, 201917.3617.3617.1117.2917.155,170,400
Feb 25, 201917.5117.5917.1817.3317.195,480,700
Feb 22, 201917.4017.6017.3117.5317.393,323,200
Feb 21, 201917.0817.3417.0517.3217.184,167,800
Feb 20, 201917.1617.2717.0817.1517.014,653,100
Feb 19, 201916.9017.1916.8617.1817.046,778,500
Feb 15, 201917.1717.2616.9116.9216.797,201,100
Feb 14, 201917.0217.2216.9817.0616.924,180,700
Feb 13, 201917.1217.2016.9517.0416.904,903,400
Feb 12, 201917.2017.2417.0717.1817.046,210,500
Feb 11, 201917.2517.4617.1417.1617.024,830,800
Feb 08, 201917.0817.2317.0517.2217.083,836,100
Feb 07, 201916.9617.1316.8617.1116.974,121,900
Feb 06, 201916.9017.0716.8516.9816.853,914,400
Feb 05, 201916.8217.0616.7716.9516.825,185,600
Feb 04, 201916.6516.8616.3716.8316.707,062,100
Feb 01, 201916.4016.7116.3716.6816.555,875,600
Jan 31, 201916.1616.4215.9516.3916.268,579,600
Jan 31, 20190.1365 Dividend
Jan 30, 201916.1016.3616.0416.2916.035,809,200
Jan 29, 201915.9516.1015.8816.0315.775,614,100
Jan 28, 201915.8315.9615.7415.8715.614,603,600
Jan 25, 201915.9016.0915.8015.8815.624,711,700
Jan 24, 201915.9015.9215.7315.9015.644,708,000
Jan 23, 201915.6515.8815.6415.8715.616,438,400
Jan 22, 201915.5715.7415.4415.6115.363,378,000
Jan 18, 201915.4615.6115.3115.5515.304,663,200
Jan 17, 201915.5015.6615.4215.4915.246,409,300
Jan 16, 201915.3915.5615.3315.5115.266,021,400
Jan 15, 201915.0515.4815.0515.4415.194,604,400
Jan 14, 201915.2515.2514.7815.0414.807,846,600
Jan 11, 201915.3415.4315.2415.3915.143,292,400
Jan 10, 201914.9815.3714.9215.3415.093,948,900
Jan 09, 201915.0515.2514.9815.0214.785,003,500
Jan 08, 201914.8715.0914.7615.0514.814,443,700
Jan 07, 201914.6414.8514.5414.7114.474,918,900
Jan 04, 201914.2114.8014.2014.6414.406,141,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...