Mail

AESC - The AES Corporation

NYSE - Nasdaq Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 02, 2023	79.24	79.56	78.69	79.44	79.44	10,069
Jun 01, 2023	78.33	79.07	78.03	79.05	79.05	31,700
May 31, 2023	78.42	78.42	77.30	78.12	78.12	119,100
May 30, 2023	79.09	79.26	78.39	79.02	79.02	29,300
May 26, 2023	78.27	78.28	77.15	78.28	78.28	9,300
May 25, 2023	78.97	79.20	78.05	78.71	78.71	9,100
May 24, 2023	81.14	81.14	79.31	79.58	79.58	47,600
May 23, 2023	81.62	81.80	80.81	80.95	80.95	5,300
May 22, 2023	81.04	82.22	81.04	82.19	82.19	4,100
May 19, 2023	81.52	81.93	81.23	81.38	81.38	31,200
May 18, 2023	80.97	81.25	80.13	81.25	81.25	25,100
May 17, 2023	81.95	82.13	80.87	81.52	81.52	5,200
May 16, 2023	84.20	84.20	81.06	81.16	81.16	83,800
May 15, 2023	84.83	84.89	84.10	84.10	84.10	6,300
May 12, 2023	84.36	85.23	84.36	84.67	84.67	52,100
May 11, 2023	86.23	86.23	84.40	84.59	84.59	3,900
May 11, 2023	1.719 Dividend
May 10, 2023	87.00	88.14	87.00	87.53	85.81	143,300
May 09, 2023	84.87	87.34	84.11	86.96	85.25	85,900
May 08, 2023	87.50	87.55	84.53	85.09	83.42	9,900
May 05, 2023	86.80	87.71	86.40	87.65	85.93	38,800
May 04, 2023	85.96	86.79	85.96	86.79	85.09	27,700
May 03, 2023	87.60	88.04	86.78	86.78	85.08	107,200
May 02, 2023	88.24	88.24	86.82	87.34	85.62	4,200
May 01, 2023	89.99	90.20	89.25	89.25	87.50	30,200
Apr 28, 2023	89.29	90.79	89.29	90.01	88.24	128,300
Apr 27, 2023	89.06	89.34	89.06	89.29	87.54	3,200
Apr 26, 2023	88.05	89.40	87.87	87.87	86.14	5,700
Apr 25, 2023	89.86	90.51	89.70	89.96	88.19	2,700
Apr 24, 2023	90.11	90.82	89.76	90.82	89.03	2,700
Apr 21, 2023	90.36	90.98	89.88	90.09	88.32	4,600
Apr 20, 2023	90.83	90.83	89.64	89.64	87.88	3,000
Apr 19, 2023	90.97	91.62	90.97	91.51	89.72	2,800
Apr 18, 2023	91.24	91.35	91.24	91.30	89.51	1,600
Apr 17, 2023	91.13	91.39	90.00	90.84	89.06	30,700
Apr 14, 2023	94.24	94.24	92.25	92.55	90.73	4,500
Apr 13, 2023	93.21	94.35	92.78	94.11	92.26	2,300
Apr 12, 2023	94.03	94.32	93.35	93.38	91.55	120,800
Apr 11, 2023	93.00	93.71	93.00	93.63	91.79	156,000
Apr 10, 2023	90.63	92.59	90.63	92.33	90.52	73,000
Apr 06, 2023	90.50	90.63	90.40	90.63	88.85	26,400
Apr 05, 2023	90.11	90.44	89.99	90.03	88.26	7,200
Apr 04, 2023	89.86	89.86	89.16	89.23	87.48	3,400
Apr 03, 2023	89.68	89.68	89.13	89.66	87.90	104,900
Mar 31, 2023	89.61	89.96	88.13	89.51	87.75	263,200
Mar 30, 2023	88.64	89.59	87.26	88.85	87.11	7,400
Mar 29, 2023	87.64	88.39	87.49	88.27	86.54	29,000
Mar 28, 2023	85.75	87.18	85.75	87.12	85.41	6,900
Mar 27, 2023	85.16	85.93	85.16	85.85	84.16	1,800
Mar 24, 2023	83.00	84.28	83.00	84.28	82.62	180,100
Mar 23, 2023	85.58	85.82	83.81	84.14	82.49	9,100
Mar 22, 2023	86.35	86.62	85.62	85.94	84.26	3,500
Mar 21, 2023	87.28	87.59	86.15	86.74	85.04	54,500
Mar 20, 2023	85.19	86.17	85.19	85.80	84.11	3,300
Mar 17, 2023	86.81	86.81	85.37	85.43	83.75	4,300
Mar 16, 2023	86.30	87.63	86.30	87.63	85.91	98,900
Mar 15, 2023	86.52	90.33	86.24	86.25	84.56	84,400
Mar 14, 2023	87.27	88.80	87.07	87.20	85.49	95,300
Mar 13, 2023	87.79	89.19	86.70	86.72	85.02	10,900
Mar 10, 2023	90.18	90.18	87.60	87.63	85.91	9,500
Mar 09, 2023	91.69	92.28	90.15	90.38	88.61	4,800
Mar 08, 2023	90.72	91.84	90.72	91.25	89.46	28,600
Mar 07, 2023	92.00	92.74	90.65	90.73	88.95	21,200
Mar 06, 2023	92.47	92.81	92.05	92.25	90.44	6,800
Mar 03, 2023	91.49	92.28	91.21	92.22	90.41	6,700
Mar 02, 2023	90.58	91.68	90.19	91.05	89.26	7,000
Mar 01, 2023	91.24	92.32	91.04	91.28	89.49	23,800
Feb 28, 2023	90.92	93.20	90.92	91.55	89.75	133,600
Feb 27, 2023	92.86	95.35	91.29	91.29	89.50	428,300
Feb 24, 2023	92.28	93.29	91.90	93.09	91.26	3,300
Feb 23, 2023	93.63	93.70	92.88	93.20	91.37	516,000
Feb 22, 2023	94.04	94.04	93.06	93.16	91.33	6,300
Feb 21, 2023	94.66	94.69	93.42	93.42	91.59	22,900
Feb 17, 2023	95.31	95.47	94.71	95.38	93.51	247,800
Feb 16, 2023	95.75	95.96	95.60	95.65	93.77	106,700
Feb 15, 2023	94.88	96.42	94.73	96.39	94.50	146,900
Feb 14, 2023	95.41	96.08	94.89	95.53	93.65	49,000
Feb 13, 2023	95.03	95.63	94.70	95.63	93.75	20,600
Feb 13, 2023	1.719 Dividend
Feb 10, 2023	95.00	96.77	95.00	96.44	92.86	3,600
Feb 09, 2023	97.08	97.09	95.09	95.09	91.56	5,600
Feb 08, 2023	97.63	97.63	96.32	96.35	92.77	20,200
Feb 07, 2023	96.59	97.58	96.00	97.51	93.89	400,700
Feb 06, 2023	96.67	97.08	96.32	96.91	93.31	9,200
Feb 03, 2023	97.05	97.44	96.50	97.09	93.49	12,300
Feb 02, 2023	98.53	98.80	97.47	97.47	93.85	26,000
Feb 01, 2023	99.45	99.45	97.04	97.99	94.35	11,000
Jan 31, 2023	96.78	99.90	96.66	99.84	96.13	92,700
Jan 30, 2023	97.76	97.78	96.65	96.82	93.23	216,200
Jan 27, 2023	99.59	99.75	98.25	98.29	94.64	5,600
Jan 26, 2023	98.51	99.76	97.66	99.76	96.06	36,700
Jan 25, 2023	97.34	98.27	96.80	98.01	94.37	5,700
Jan 24, 2023	97.29	98.16	96.73	97.97	94.33	81,500
Jan 23, 2023	97.75	98.26	97.67	97.73	94.10	67,900
Jan 20, 2023	97.20	97.73	97.18	97.73	94.10	6,400
Jan 19, 2023	97.71	97.97	96.76	97.20	93.59	12,900
Jan 18, 2023	100.10	100.23	97.92	98.02	94.38	109,300
Jan 17, 2023	100.62	100.96	99.49	99.57	95.87	36,600
Jan 13, 2023	100.96	100.96	99.65	100.13	96.41	19,200
Jan 12, 2023	99.60	100.03	99.29	99.74	96.04	20,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...