AES - The AES Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 20, 201917.8817.9717.7117.7417.742,331,514
Mar 19, 201918.1418.2617.7417.8417.8411,334,800
Mar 18, 201918.3218.3618.0518.1518.156,730,500
Mar 15, 201918.1418.3917.9418.3118.317,845,800
Mar 14, 201918.1618.2118.0118.1818.184,302,200
Mar 13, 201918.1718.2618.0918.1218.123,735,100
Mar 12, 201918.0018.1417.9018.1218.123,995,400
Mar 11, 201917.7617.9717.7417.9717.975,676,500
Mar 08, 201917.6917.7317.5717.7017.705,000,500
Mar 07, 201917.7217.9517.6017.6717.678,028,500
Mar 06, 201917.4517.7017.3617.5817.588,832,400
Mar 05, 201917.1417.5017.0617.4217.427,573,100
Mar 04, 201917.5317.6016.8817.1217.129,289,400
Mar 01, 201917.2917.5417.2917.5017.506,068,500
Feb 28, 201917.2617.2916.8717.2317.236,014,400
Feb 27, 201917.0717.4017.0117.1617.166,029,100
Feb 26, 201917.3617.3617.1117.2917.295,170,400
Feb 25, 201917.5117.5917.1817.3317.335,480,700
Feb 22, 201917.4017.6017.3117.5317.533,323,200
Feb 21, 201917.0817.3417.0517.3217.324,167,800
Feb 20, 201917.1617.2717.0817.1517.154,653,100
Feb 19, 201916.9017.1916.8617.1817.186,778,500
Feb 15, 201917.1717.2616.9116.9216.927,201,100
Feb 14, 201917.0217.2216.9817.0617.064,180,700
Feb 13, 201917.1217.2016.9517.0417.044,903,400
Feb 12, 201917.2017.2417.0717.1817.186,210,500
Feb 11, 201917.2517.4617.1417.1617.164,830,800
Feb 08, 201917.0817.2317.0517.2217.223,836,100
Feb 07, 201916.9617.1316.8617.1117.114,121,900
Feb 06, 201916.9017.0716.8516.9816.983,914,400
Feb 05, 201916.8217.0616.7716.9516.955,185,600
Feb 04, 201916.6516.8616.3716.8316.837,062,100
Feb 01, 201916.4016.7116.3716.6816.685,875,600
Jan 31, 201916.1616.4215.9516.3916.398,579,600
Jan 31, 20190.1365 Dividend
Jan 30, 201916.1016.3616.0416.2916.155,809,200
Jan 29, 201915.9516.1015.8816.0315.905,614,100
Jan 28, 201915.8315.9615.7415.8715.744,603,600
Jan 25, 201915.9016.0915.8015.8815.754,711,700
Jan 24, 201915.9015.9215.7315.9015.774,708,000
Jan 23, 201915.6515.8815.6415.8715.746,438,400
Jan 22, 201915.5715.7415.4415.6115.483,378,000
Jan 18, 201915.4615.6115.3115.5515.424,663,200
Jan 17, 201915.5015.6615.4215.4915.366,409,300
Jan 16, 201915.3915.5615.3315.5115.386,021,400
Jan 15, 201915.0515.4815.0515.4415.314,604,400
Jan 14, 201915.2515.2514.7815.0414.917,846,600
Jan 11, 201915.3415.4315.2415.3915.263,292,400
Jan 10, 201914.9815.3714.9215.3415.213,948,900
Jan 09, 201915.0515.2514.9815.0214.895,003,500
Jan 08, 201914.8715.0914.7615.0514.924,443,700
Jan 07, 201914.6414.8514.5414.7114.594,918,900
Jan 04, 201914.2114.8014.2014.6414.526,141,100
Jan 03, 201914.1914.3713.9714.1714.057,934,700
Jan 02, 201914.2714.3114.1014.1814.065,577,700
Dec 31, 201814.4614.6014.3614.4614.345,301,500
Dec 28, 201814.3614.5714.2114.2714.155,577,600
Dec 27, 201814.1914.3113.8714.2914.175,755,600
Dec 26, 201813.8414.2813.5514.2814.168,239,800
Dec 24, 201814.3514.4613.7913.8213.703,929,800
Dec 21, 201814.6214.7714.2614.4514.3321,011,000
Dec 20, 201814.6714.8314.3914.6914.5714,089,900
Dec 19, 201815.0215.0314.6614.7414.629,350,300
Dec 18, 201814.9015.2914.8314.9814.859,852,900
Dec 17, 201815.9615.9614.7514.8814.7610,098,600
Dec 14, 201815.7615.9615.7315.9515.826,789,800
Dec 13, 201815.9315.9315.7115.7815.654,633,300
Dec 12, 201815.9716.0215.8415.8915.767,201,100
Dec 11, 201815.8915.9315.6015.7415.617,325,800
Dec 10, 201815.5015.7915.4915.7715.646,072,200
Dec 07, 201815.4915.6315.4115.5315.403,844,500
Dec 06, 201815.3415.5115.0415.4515.327,542,200
Dec 04, 201815.6115.7615.4415.4615.337,138,100
Dec 03, 201815.5915.7015.5215.6015.475,589,200
Nov 30, 201815.4415.5215.3615.4915.367,152,000
Nov 29, 201815.5415.5515.3915.4415.314,800,800
Nov 28, 201815.3115.5415.3115.5115.387,985,600
Nov 27, 201815.3315.4315.1815.2215.096,403,300
Nov 26, 201815.0415.4115.0415.4015.275,742,200
Nov 23, 201815.0315.1014.9615.0014.871,296,700
Nov 21, 201814.9115.1214.6715.0714.947,286,000
Nov 20, 201815.3515.4014.8814.9014.785,361,500
Nov 19, 201815.4815.5515.3215.3815.255,560,000
Nov 16, 201815.5915.6315.3715.5115.386,505,200
Nov 15, 201815.2415.4815.1315.4215.296,866,700
Nov 14, 201815.4315.4915.2115.2415.118,214,500
Nov 13, 201815.5515.5715.3215.4115.283,846,000
Nov 12, 201815.5215.7315.5115.5215.394,366,200
Nov 09, 201815.5615.6415.4015.5215.394,191,600
Nov 08, 201815.6315.7415.4415.6715.544,322,200
Nov 07, 201816.0916.2815.5515.6015.478,263,100
Nov 06, 201814.8516.0414.8016.0115.8810,947,900
Nov 05, 201814.6615.0914.6215.0714.949,114,000
Nov 02, 201814.7414.8414.5914.6014.486,687,900
Nov 01, 201814.6114.7614.4714.7414.624,214,000
Oct 31, 201814.6814.8014.5614.5814.469,375,800
Oct 31, 20180.13 Dividend
Oct 30, 201814.5214.8514.5114.8214.577,849,300
Oct 29, 201814.6614.7714.3914.5214.274,884,900
Oct 26, 201814.6714.7214.4214.5514.306,645,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...