The AES Corporation (AES) Historical Stock Data
13.20 ↑0.33 (2.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AES is down -0.13% 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 |
|---|---|---|---|---|---|---|
| 2024-12-31 | 12.70 | 12.87 | ↑$0.17 (1.34%) | 12.66 | 13.10 | 9.51M |
| 2024-12-30 | 12.67 | 12.65 | ↓$0.02 (-0.16%) | 12.34 | 12.71 | 10.38M |
| 2024-12-27 | 12.75 | 12.75 | ↑$0.00 (0.00%) | 12.58 | 12.83 | 9.08M |
| 2024-12-26 | 12.96 | 12.84 | ↓$0.12 (-0.93%) | 12.76 | 12.99 | 7.27M |
| 2024-12-24 | 13.00 | 13.02 | ↑$0.02 (0.15%) | 12.88 | 13.05 | 3.95M |
| 2024-12-23 | 12.89 | 13.06 | ↑$0.17 (1.32%) | 12.78 | 13.09 | 10.09M |
| 2024-12-20 | 12.36 | 13.00 | ↑$0.64 (5.18%) | 12.36 | 13.11 | 12.95M |
| 2024-12-19 | 12.45 | 12.44 | ↓$0.01 (-0.08%) | 12.24 | 12.58 | 15.22M |
| 2024-12-18 | 12.90 | 12.50 | ↓$0.40 (-3.10%) | 12.49 | 13.11 | 11.88M |
| 2024-12-17 | 13.08 | 12.87 | ↓$0.21 (-1.61%) | 12.80 | 13.25 | 10.21M |
| 2024-12-16 | 13.18 | 13.15 | ↓$0.03 (-0.23%) | 13.12 | 13.31 | 11.37M |
| 2024-12-13 | 13.50 | 13.35 | ↓$0.15 (-1.11%) | 13.09 | 13.61 | 10.76M |
| 2024-12-12 | 13.62 | 13.52 | ↓$0.10 (-0.73%) | 13.51 | 13.79 | 10.90M |
| 2024-12-11 | 13.67 | 13.59 | ↓$0.08 (-0.59%) | 13.51 | 13.79 | 14.13M |
| 2024-12-10 | 13.45 | 13.64 | ↑$0.19 (1.41%) | 13.41 | 13.77 | 13.34M |
| 2024-12-09 | 13.31 | 13.60 | ↑$0.29 (2.18%) | 13.22 | 13.95 | 16.13M |
| 2024-12-06 | 13.39 | 13.05 | ↓$0.34 (-2.54%) | 13.01 | 13.49 | 7.63M |
| 2024-12-05 | 13.50 | 13.29 | ↓$0.21 (-1.56%) | 13.20 | 13.65 | 13.80M |
| 2024-12-04 | 13.01 | 13.43 | ↑$0.42 (3.23%) | 13.01 | 13.95 | 24.63M |
| 2024-12-03 | 13.11 | 13.05 | ↓$0.06 (-0.46%) | 13.03 | 13.37 | 13.17M |
| 2024-12-02 | 13.06 | 13.01 | ↓$0.05 (-0.38%) | 12.88 | 13.28 | 11.75M |
| 2024-11-29 | 13.00 | 13.04 | ↑$0.04 (0.31%) | 12.96 | 13.16 | 7.96M |
| 2024-11-27 | 12.65 | 12.99 | ↑$0.34 (2.69%) | 12.65 | 13.19 | 15.19M |
| 2024-11-26 | 13.00 | 12.58 | ↓$0.42 (-3.23%) | 12.53 | 13.02 | 20.82M |
| 2024-11-25 | 13.13 | 13.16 | ↑$0.03 (0.23%) | 13.05 | 13.38 | 17.64M |
| 2024-11-22 | 13.29 | 13.04 | ↓$0.25 (-1.88%) | 12.97 | 13.53 | 25.85M |
| 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 |
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