The AES Corporation (AES) Historical Stock Data
17.37 ↑0.24 (1.40%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AES is up 0.16% a day on average. There have been 17 days where The AES Corporation closed green and 13 days where AES closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 16.94 | 17.37 | ↑$0.43 (2.54%) | 16.87 | 17.44 | 4.08M |
| 2024-04-23 | 16.65 | 17.13 | ↑$0.48 (2.88%) | 16.62 | 17.33 | 5.17M |
| 2024-04-22 | 16.42 | 16.70 | ↑$0.28 (1.71%) | 16.19 | 16.76 | 6.51M |
| 2024-04-19 | 16.23 | 16.40 | ↑$0.17 (1.05%) | 16.21 | 16.49 | 7.10M |
| 2024-04-18 | 16.34 | 16.27 | ↓$0.07 (-0.43%) | 16.15 | 16.51 | 5.39M |
| 2024-04-17 | 16.01 | 16.14 | ↑$0.13 (0.81%) | 15.73 | 16.33 | 7.48M |
| 2024-04-16 | 16.10 | 15.91 | ↓$0.19 (-1.18%) | 15.82 | 16.23 | 12.07M |
| 2024-04-15 | 16.90 | 16.16 | ↓$0.74 (-4.38%) | 15.92 | 17.21 | 9.12M |
| 2024-04-12 | 17.72 | 16.85 | ↓$0.87 (-4.91%) | 16.83 | 17.97 | 7.50M |
| 2024-04-11 | 17.91 | 17.82 | ↓$0.09 (-0.50%) | 17.47 | 17.92 | 8.11M |
| 2024-04-10 | 17.80 | 17.68 | ↓$0.12 (-0.67%) | 17.35 | 17.82 | 6.53M |
| 2024-04-09 | 18.37 | 18.29 | ↓$0.08 (-0.44%) | 18.09 | 18.54 | 7.80M |
| 2024-04-08 | 18.29 | 18.30 | ↑$0.01 (0.05%) | 18.05 | 18.38 | 7.05M |
| 2024-04-05 | 18.00 | 18.08 | ↑$0.08 (0.44%) | 17.77 | 18.28 | 7.59M |
| 2024-04-04 | 18.22 | 18.14 | ↓$0.08 (-0.44%) | 18.07 | 18.65 | 9.13M |
| 2024-04-03 | 17.74 | 17.90 | ↑$0.16 (0.90%) | 17.67 | 17.99 | 6.18M |
| 2024-04-02 | 17.95 | 17.82 | ↓$0.13 (-0.72%) | 17.67 | 18.11 | 7.25M |
| 2024-04-01 | 18.07 | 18.07 | ↑$0.00 (0.00%) | 17.60 | 18.11 | 8.74M |
| 2024-03-28 | 17.33 | 17.93 | ↑$0.60 (3.46%) | 17.24 | 17.98 | 11.77M |
| 2024-03-27 | 16.88 | 17.25 | ↑$0.37 (2.19%) | 16.66 | 17.29 | 10.70M |
| 2024-03-26 | 16.59 | 16.64 | ↑$0.05 (0.30%) | 16.49 | 16.88 | 14.04M |
| 2024-03-25 | 16.24 | 16.45 | ↑$0.21 (1.29%) | 16.17 | 16.53 | 10.48M |
| 2024-03-22 | 15.97 | 16.24 | ↑$0.27 (1.69%) | 15.82 | 16.34 | 11.23M |
| 2024-03-21 | 15.55 | 15.76 | ↑$0.21 (1.35%) | 15.50 | 15.90 | 34.63M |
| 2024-03-20 | 15.45 | 15.54 | ↑$0.09 (0.58%) | 15.27 | 15.61 | 9.20M |
| 2024-03-19 | 14.97 | 15.54 | ↑$0.57 (3.81%) | 14.86 | 15.68 | 8.79M |
| 2024-03-18 | 15.00 | 14.88 | ↓$0.12 (-0.80%) | 14.74 | 15.06 | 8.63M |
| 2024-03-15 | 15.06 | 15.01 | ↓$0.05 (-0.33%) | 14.93 | 15.26 | 16.88M |
| 2024-03-14 | 15.65 | 15.03 | ↓$0.62 (-3.96%) | 14.86 | 15.81 | 13.56M |
| 2024-03-13 | 16.01 | 15.75 | ↓$0.26 (-1.62%) | 15.71 | 16.20 | 12.11M |
Create an account or log in to view more rows.
$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
$AES Mindset is key
$AES beauty. Bag secured
$AES When in doubt
zoom out. ??