The AES Corporation (AES) Historical Stock Data
10.18 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AES is up 0.35% a day on average. There have been 15 days where The AES Corporation closed green and 15 days where AES closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | 10.02 | 10.18 | ↑$0.16 (1.60%) | 9.95 | 10.26 | 10.47M |
| 2025-04-16 | 10.22 | 9.96 | ↓$0.26 (-2.54%) | 9.86 | 10.33 | 13.15M |
| 2025-04-15 | 10.46 | 10.27 | ↓$0.19 (-1.82%) | 10.21 | 10.67 | 12.39M |
| 2025-04-14 | 10.47 | 10.48 | ↑$0.01 (0.10%) | 10.31 | 10.65 | 13.41M |
| 2025-04-11 | 10.33 | 10.30 | ↓$0.03 (-0.29%) | 9.99 | 10.39 | 10.69M |
| 2025-04-10 | 10.60 | 10.30 | ↓$0.30 (-2.83%) | 10.05 | 10.73 | 17.43M |
| 2025-04-09 | 10.09 | 11.14 | ↑$1.05 (10.41%) | 9.91 | 11.23 | 19.45M |
| 2025-04-08 | 10.93 | 10.23 | ↓$0.70 (-6.40%) | 10.15 | 11.00 | 15.95M |
| 2025-04-07 | 10.51 | 10.69 | ↑$0.18 (1.71%) | 10.14 | 11.01 | 14.75M |
| 2025-04-04 | 11.45 | 10.78 | ↓$0.67 (-5.85%) | 10.52 | 11.45 | 19.56M |
| 2025-04-03 | 12.00 | 11.90 | ↓$0.10 (-0.83%) | 11.87 | 12.28 | 19.47M |
| 2025-04-02 | 12.35 | 12.48 | ↑$0.13 (1.05%) | 12.27 | 12.52 | 6.09M |
| 2025-04-01 | 12.57 | 12.37 | ↓$0.20 (-1.59%) | 12.24 | 12.57 | 8M |
| 2025-03-31 | 12.19 | 12.42 | ↑$0.23 (1.89%) | 12.03 | 12.53 | 10.86M |
| 2025-03-28 | 12.52 | 12.41 | ↓$0.11 (-0.88%) | 12.40 | 12.73 | 11.07M |
| 2025-03-27 | 12.49 | 12.43 | ↓$0.06 (-0.48%) | 12.37 | 12.63 | 6.92M |
| 2025-03-26 | 12.68 | 12.49 | ↓$0.19 (-1.46%) | 12.42 | 12.81 | 10.50M |
| 2025-03-25 | 12.90 | 12.66 | ↓$0.24 (-1.86%) | 12.48 | 12.92 | 11.42M |
| 2025-03-24 | 12.96 | 12.88 | ↓$0.08 (-0.62%) | 12.75 | 13.07 | 8.42M |
| 2025-03-21 | 13.11 | 13.05 | ↓$0.05 (-0.42%) | 12.75 | 13.17 | 23.65M |
| 2025-03-20 | 13.00 | 13.16 | ↑$0.16 (1.23%) | 12.91 | 13.24 | 10.16M |
| 2025-03-19 | 12.88 | 12.98 | ↑$0.10 (0.78%) | 12.80 | 13.05 | 10.33M |
| 2025-03-18 | 12.85 | 12.92 | ↑$0.07 (0.54%) | 12.69 | 13.01 | 13.35M |
| 2025-03-17 | 12.44 | 13.05 | ↑$0.61 (4.90%) | 12.27 | 13.18 | 18.24M |
| 2025-03-14 | 12.41 | 12.31 | ↓$0.10 (-0.81%) | 12.07 | 12.57 | 13.81M |
| 2025-03-13 | 11.87 | 12.28 | ↑$0.41 (3.45%) | 11.87 | 12.43 | 15.48M |
| 2025-03-12 | 11.69 | 11.83 | ↑$0.14 (1.20%) | 11.53 | 11.90 | 9.55M |
| 2025-03-11 | 11.85 | 11.99 | ↑$0.15 (1.22%) | 11.72 | 12.08 | 16.31M |
| 2025-03-10 | 11.16 | 11.78 | ↑$0.62 (5.56%) | 11.15 | 11.92 | 18.24M |
| 2025-03-07 | 10.88 | 11.25 | ↑$0.37 (3.40%) | 10.83 | 11.48 | 17.43M |
Create an account or log in to view more rows.
$AES Puts or calls eod Monday
$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!!!