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.

Date	Open	Close	Change	Low	High	Volume
2023-01-26	27.08	27.62	↑$0.54 (1.99%)	26.88	27.63	3.86M
2023-01-25	26.71	27.01	↑$0.30 (1.12%)	26.40	27.11	7.27M
2023-01-24	26.90	26.99	↑$0.09 (0.33%)	26.54	27.06	3.69M
2023-01-23	26.90	26.91	↑$0.01 (0.04%)	26.70	27.26	2.65M
2023-01-20	26.73	26.93	↑$0.20 (0.75%)	26.44	26.94	2.94M
2023-01-19	26.81	26.64	↓$0.17 (-0.63%)	26.40	26.93	5.18M
2023-01-18	27.75	26.92	↓$0.83 (-2.99%)	26.89	27.90	4.36M
2023-01-17	27.94	27.60	↓$0.34 (-1.22%)	27.59	28.18	2.98M
2023-01-13	27.42	27.86	↑$0.44 (1.60%)	27.29	27.91	4.83M
2023-01-12	27.76	27.69	↓$0.07 (-0.25%)	27.50	27.90	5.84M
2023-01-11	27.29	27.73	↑$0.44 (1.61%)	27.25	27.74	3.04M
2023-01-10	27.22	27.23	↑$0.01 (0.04%)	26.61	27.37	2.74M
2023-01-09	26.41	27.25	↑$0.84 (3.18%)	26.28	27.31	4.58M
2023-01-06	26.11	26.43	↑$0.32 (1.23%)	26.03	26.65	3.21M
2023-01-05	26.99	25.87	↓$1.12 (-4.15%)	25.69	27.14	8.12M
2023-01-04	28.27	27.28	↓$0.99 (-3.50%)	26.93	28.53	8.62M
2023-01-03	28.80	28.11	↓$0.69 (-2.40%)	28.07	29.11	4.11M
2022-12-30	28.71	28.76	↑$0.05 (0.17%)	28.37	28.83	2.23M
2022-12-29	28.52	28.81	↑$0.29 (1.02%)	28.51	29.07	1.42M
2022-12-28	28.99	28.32	↓$0.67 (-2.31%)	28.16	28.99	2.97M
2022-12-27	28.77	28.82	↑$0.05 (0.17%)	28.63	28.92	1.55M
2022-12-23	28.26	28.68	↑$0.42 (1.49%)	28.15	28.71	1.48M
2022-12-22	28.55	28.31	↓$0.24 (-0.84%)	27.83	28.63	1.84M
2022-12-21	28.54	28.74	↑$0.20 (0.70%)	28.25	28.85	2.53M
2022-12-20	28.17	28.36	↑$0.19 (0.67%)	28.09	28.56	2.28M
2022-12-19	28.37	28.20	↓$0.17 (-0.60%)	28.00	28.47	2.46M
2022-12-16	28.50	28.34	↓$0.16 (-0.56%)	28.02	28.57	6.87M
2022-12-15	28.98	28.71	↓$0.27 (-0.93%)	28.50	29.00	2.84M
2022-12-14	29.31	29.24	↓$0.07 (-0.24%)	28.86	29.53	4.02M
2022-12-13	29.78	29.27	↓$0.51 (-1.71%)	28.85	29.89	6M