AES - The AES Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 01, 202012.4712.7612.3312.5512.556,204,314
May 29, 202012.8112.8312.3012.4912.498,117,900
May 28, 202012.9413.1512.6212.8912.898,437,500
May 27, 202013.1513.2312.5712.7712.777,715,800
May 26, 202012.8313.1712.7412.8812.885,538,100
May 22, 202012.3012.3411.9712.2412.245,943,600
May 21, 202012.9013.0012.2912.3112.317,769,100
May 20, 202013.0913.3012.9012.9712.975,266,600
May 19, 202013.1513.2612.8112.8112.815,433,300
May 18, 202012.2213.1312.2013.0413.045,725,300
May 15, 202011.7211.8311.5611.7511.757,669,600
May 14, 202011.4311.8311.0011.8211.827,523,100
May 13, 202012.3612.3911.5111.6111.619,049,000
May 12, 202012.4012.6112.3512.4712.476,686,900
May 11, 202012.7412.7412.3212.4012.405,335,000
May 08, 202012.4112.9512.2612.8712.877,503,200
May 07, 202012.5313.0512.0712.1212.127,777,500
May 06, 202013.1113.1112.4512.5312.537,499,000
May 05, 202013.0213.2112.9013.0513.055,684,900
May 04, 202012.8712.8812.5412.8112.813,618,800
May 01, 202013.0013.1712.6012.9412.943,957,400
Apr 30, 202014.0314.0413.2213.2513.255,606,800
Apr 30, 20200.143 Dividend
Apr 29, 202013.9814.4813.8714.3214.185,761,100
Apr 28, 202013.7014.0113.4013.6313.494,307,100
Apr 27, 202013.0013.4512.8913.2813.153,550,600
Apr 24, 202012.7413.0212.5312.8612.735,041,000
Apr 23, 202012.8213.1412.6512.6912.564,019,300
Apr 22, 202012.7912.8612.3512.6812.554,492,000
Apr 21, 202012.4012.5812.2512.4612.345,763,800
Apr 20, 202012.8713.1012.5612.7012.574,971,500
Apr 17, 202012.5913.1912.4813.1212.997,584,500
Apr 16, 202012.7012.8812.0112.1612.0410,028,000
Apr 15, 202013.3113.6512.6612.6912.5610,034,200
Apr 14, 202014.4114.4913.7614.0113.875,190,000
Apr 13, 202014.6314.6313.9214.1914.053,747,500
Apr 09, 202014.4514.9914.4014.7214.577,452,900
Apr 08, 202013.2114.2713.1614.1313.994,545,500
Apr 07, 202014.3314.6113.2013.2313.106,269,800
Apr 06, 202012.9013.7812.8013.6213.485,157,900
Apr 03, 202012.7513.0812.1312.2412.126,542,600
Apr 02, 202012.6613.5712.4813.0412.916,683,700
Apr 01, 202013.0013.2712.3412.8012.677,036,000
Mar 31, 202013.5013.9313.1813.6013.466,793,600
Mar 30, 202013.7513.9613.2813.6613.527,614,500
Mar 27, 202012.8513.8312.6813.4513.325,612,400
Mar 26, 202012.9313.6812.7013.5013.377,775,900
Mar 25, 202012.7513.5911.8112.8212.697,160,900
Mar 24, 202012.6513.4212.1512.6612.537,597,200
Mar 23, 202011.9812.9911.5311.8711.7510,708,200
Mar 20, 202011.2112.1310.8411.8711.7512,070,600
Mar 19, 20209.5011.279.0010.9910.888,728,900
Mar 18, 202011.1511.158.119.569.469,184,300
Mar 17, 202011.3011.729.8411.5611.447,799,000
Mar 16, 202011.5512.7010.9910.9910.886,959,300
Mar 13, 202012.9913.2311.9813.0012.877,406,400
Mar 12, 202013.0613.1411.7012.1812.067,510,200
Mar 11, 202014.7614.9614.0414.1614.027,915,400
Mar 10, 202015.1015.2814.2915.2115.067,209,200
Mar 09, 202015.6515.8014.4914.5814.436,968,000
Mar 06, 202016.1316.9315.8916.8216.659,374,100
Mar 05, 202017.5317.5416.5816.7316.566,056,400
Mar 04, 202017.6817.9117.3017.8317.655,851,300
Mar 03, 202018.0118.4317.4117.4317.2611,037,900
Mar 02, 202016.7718.2416.4818.2218.048,987,900
Feb 28, 202016.0017.3915.7516.7316.5612,558,200
Feb 27, 202018.5619.0618.2518.2918.118,442,900
Feb 26, 202019.4919.5318.6818.6918.504,952,800
Feb 25, 202020.3120.3219.3619.3819.195,871,000
Feb 24, 202020.3320.4920.1320.2520.053,922,000
Feb 21, 202020.8020.9020.7020.7520.543,949,000
Feb 20, 202020.8720.9420.6620.8020.592,819,000
Feb 19, 202021.1421.1520.9120.9120.702,224,400
Feb 18, 202020.9421.2320.8421.0320.822,535,800
Feb 14, 202020.8520.9720.8220.9320.723,469,300
Feb 13, 202020.9120.9620.7420.8320.623,407,700
Feb 12, 202020.7521.0120.6920.9620.753,134,300
Feb 11, 202020.6120.8920.6020.7920.583,166,000
Feb 10, 202020.5020.5620.3820.5220.322,505,700
Feb 07, 202020.5520.6120.4220.5020.302,206,300
Feb 06, 202020.8320.8720.5620.5820.373,116,000
Feb 05, 202020.6820.9120.6220.7620.553,629,100
Feb 04, 202020.3920.6920.3520.6120.404,225,300
Feb 03, 202019.9720.3819.9020.3120.113,843,300
Jan 31, 202020.0620.1819.7919.8619.663,644,200
Jan 30, 202020.0820.2019.9420.1819.982,355,500
Jan 30, 20200.1433 Dividend
Jan 29, 202020.1620.3920.0520.3219.983,345,300
Jan 28, 202020.1620.3320.0820.1819.843,129,500
Jan 27, 202020.3120.3820.0220.0819.743,593,900
Jan 24, 202020.5520.5620.3220.3820.032,052,400
Jan 23, 202020.3820.5820.3120.5620.213,144,900
Jan 22, 202020.4520.7120.3820.4020.053,833,100
Jan 21, 202020.3720.5620.2520.4720.126,399,900
Jan 17, 202020.5120.6020.2420.5020.155,006,100
Jan 16, 202020.4520.5820.3520.5720.222,819,500
Jan 15, 202020.3520.5820.2620.4620.113,099,200
Jan 14, 202020.3020.4120.2020.4020.053,893,400
Jan 13, 202020.1420.4220.1420.3119.973,143,700
Jan 10, 202020.2320.3320.1420.1819.842,555,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...