The AES Corporation (AES) Historical Stock Data
13.25 ↓0.03 (-0.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AES is down -0.81% a day on average. There have been 12 days where The AES Corporation closed green and 18 days where AES closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 13.26 | 13.25 | ↓$0.01 (-0.08%) | 13.04 | 13.38 | 21.35M |
| 2024-11-20 | 13.75 | 13.28 | ↓$0.47 (-3.42%) | 13.16 | 13.80 | 17.52M |
| 2024-11-19 | 13.60 | 13.75 | ↑$0.15 (1.10%) | 13.46 | 13.83 | 11.81M |
| 2024-11-18 | 13.86 | 13.74 | ↓$0.12 (-0.87%) | 13.73 | 13.93 | 8.42M |
| 2024-11-15 | 14.13 | 13.97 | ↓$0.16 (-1.13%) | 13.75 | 14.17 | 10.37M |
| 2024-11-14 | 13.69 | 14.00 | ↑$0.31 (2.26%) | 13.58 | 14.36 | 13.49M |
| 2024-11-13 | 13.63 | 13.62 | ↓$0.01 (-0.07%) | 13.38 | 13.65 | 11.71M |
| 2024-11-12 | 13.97 | 13.45 | ↓$0.52 (-3.72%) | 13.27 | 14.12 | 14.50M |
| 2024-11-11 | 13.86 | 13.89 | ↑$0.03 (0.22%) | 13.33 | 13.94 | 21.76M |
| 2024-11-08 | 13.56 | 13.60 | ↑$0.04 (0.29%) | 13.30 | 13.83 | 18.01M |
| 2024-11-07 | 14.16 | 13.65 | ↓$0.51 (-3.60%) | 13.62 | 14.23 | 23.01M |
| 2024-11-06 | 14.68 | 14.20 | ↓$0.48 (-3.27%) | 13.85 | 14.71 | 28.10M |
| 2024-11-05 | 15.07 | 15.51 | ↑$0.44 (2.92%) | 14.81 | 15.52 | 14.29M |
| 2024-11-04 | 14.90 | 15.23 | ↑$0.33 (2.21%) | 14.90 | 15.67 | 14.48M |
| 2024-11-01 | 16.09 | 14.71 | ↓$1.38 (-8.58%) | 14.68 | 16.20 | 29.02M |
| 2024-10-31 | 16.42 | 16.49 | ↑$0.07 (0.43%) | 16.35 | 16.61 | 12.20M |
| 2024-10-30 | 16.60 | 16.42 | ↓$0.18 (-1.08%) | 16.37 | 16.65 | 11.62M |
| 2024-10-29 | 16.85 | 16.52 | ↓$0.33 (-1.96%) | 16.37 | 16.86 | 11.22M |
| 2024-10-28 | 17.07 | 17.05 | ↓$0.02 (-0.12%) | 17.03 | 17.37 | 5.24M |
| 2024-10-25 | 17.09 | 16.96 | ↓$0.13 (-0.76%) | 16.90 | 17.22 | 6.76M |
| 2024-10-24 | 17.06 | 16.98 | ↓$0.08 (-0.47%) | 16.85 | 17.17 | 6.48M |
| 2024-10-23 | 16.92 | 17.08 | ↑$0.16 (0.95%) | 16.83 | 17.33 | 9.45M |
| 2024-10-22 | 17.02 | 17.00 | ↓$0.02 (-0.12%) | 16.73 | 17.14 | 10.36M |
| 2024-10-21 | 17.52 | 17.21 | ↓$0.31 (-1.77%) | 17.09 | 17.67 | 7.46M |
| 2024-10-18 | 17.38 | 17.47 | ↑$0.09 (0.52%) | 17.19 | 17.47 | 3.23M |
| 2024-10-17 | 17.89 | 17.25 | ↓$0.64 (-3.58%) | 17.18 | 17.97 | 8.14M |
| 2024-10-16 | 17.59 | 17.89 | ↑$0.30 (1.71%) | 17.52 | 17.95 | 8.35M |
| 2024-10-15 | 18.07 | 17.41 | ↓$0.66 (-3.65%) | 17.37 | 18.31 | 10.37M |
| 2024-10-14 | 17.32 | 17.46 | ↑$0.14 (0.81%) | 17.30 | 17.52 | 4.80M |
| 2024-10-11 | 17.23 | 17.32 | ↑$0.09 (0.52%) | 17.09 | 17.41 | 7.07M |
Create an account or log in to view more rows.
$AES Just buy and hold
$AES PT?
$AES finally a pullback
$AES Free money indeed??
$AES why is this not moving lol
$AES buy SHARES
$AES love cooking these little bears on here
$AES nearing a decent swing entry point
$AES we want higher!!!
$AES let's gooooooo