The AES Corporation (AES) Historical Stock Data

27.62 ↑0.61 (2.26%)
As of Market Close on January 26th, 2023.

Historical Data

In the past 30 trading days, AES is down -0.21% a day on average. There have been 16 days where The AES Corporation closed green and 14 days where AES closed red.

DateOpenCloseChangeLowHighVolume
2023-01-2627.0827.62↑$0.54 (1.99%)26.8827.633.86M
2023-01-2526.7127.01↑$0.30 (1.12%)26.4027.117.27M
2023-01-2426.9026.99↑$0.09 (0.33%)26.5427.063.69M
2023-01-2326.9026.91↑$0.01 (0.04%)26.7027.262.65M
2023-01-2026.7326.93↑$0.20 (0.75%)26.4426.942.94M
2023-01-1926.8126.64↓$0.17 (-0.63%)26.4026.935.18M
2023-01-1827.7526.92↓$0.83 (-2.99%)26.8927.904.36M
2023-01-1727.9427.60↓$0.34 (-1.22%)27.5928.182.98M
2023-01-1327.4227.86↑$0.44 (1.60%)27.2927.914.83M
2023-01-1227.7627.69↓$0.07 (-0.25%)27.5027.905.84M
2023-01-1127.2927.73↑$0.44 (1.61%)27.2527.743.04M
2023-01-1027.2227.23↑$0.01 (0.04%)26.6127.372.74M
2023-01-0926.4127.25↑$0.84 (3.18%)26.2827.314.58M
2023-01-0626.1126.43↑$0.32 (1.23%)26.0326.653.21M
2023-01-0526.9925.87↓$1.12 (-4.15%)25.6927.148.12M
2023-01-0428.2727.28↓$0.99 (-3.50%)26.9328.538.62M
2023-01-0328.8028.11↓$0.69 (-2.40%)28.0729.114.11M
2022-12-3028.7128.76↑$0.05 (0.17%)28.3728.832.23M
2022-12-2928.5228.81↑$0.29 (1.02%)28.5129.071.42M
2022-12-2828.9928.32↓$0.67 (-2.31%)28.1628.992.97M
2022-12-2728.7728.82↑$0.05 (0.17%)28.6328.921.55M
2022-12-2328.2628.68↑$0.42 (1.49%)28.1528.711.48M
2022-12-2228.5528.31↓$0.24 (-0.84%)27.8328.631.84M
2022-12-2128.5428.74↑$0.20 (0.70%)28.2528.852.53M
2022-12-2028.1728.36↑$0.19 (0.67%)28.0928.562.28M
2022-12-1928.3728.20↓$0.17 (-0.60%)28.0028.472.46M
2022-12-1628.5028.34↓$0.16 (-0.56%)28.0228.576.87M
2022-12-1528.9828.71↓$0.27 (-0.93%)28.5029.002.84M
2022-12-1429.3129.24↓$0.07 (-0.24%)28.8629.534.02M
2022-12-1329.7829.27↓$0.51 (-1.71%)28.8529.896M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

wsb_pro

$AES my hands are made out of diamonds

0 Like Report
145zip

$AES Markets about as efficient as a retirement home

0 Like Report
breakthisgrip

$AES all’s I know is buy and hold… no expectations

0 Like Report