-
5 DAY PERFORMANCE
-5.09% -
1 MONTH PERFORMANCE
-23.65% -
3 MONTH PERFORMANCE
-27.88% -
6 MONTH PERFORMANCE
-36.58% -
YEAR-TO-DATE PERFORMANCE
-32.26% -
1 YEAR PERFORMANCE
-22.89%
The AES Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $13.29 | $13.04 (-1.88%) | $13.53 | $12.97 | 29.56 M | $9.27 B |
| 11/21/2024 | $13.26 | $13.25 (-0.08%) | $13.38 | $13.04 | 21.35 M | $9.42 B |
| 11/20/2024 | $13.75 | $13.28 (-3.42%) | $13.82 | $13.16 | 17.95 M | $9.44 B |
| 11/19/2024 | $13.60 | $13.75 (1.1%) | $13.83 | $13.46 | 11.81 M | $9.78 B |
| 11/18/2024 | $13.86 | $13.74 (-0.87%) | $13.93 | $13.73 | 8.50 M | $9.77 B |
| 11/15/2024 | $14.13 | $13.97 (-1.13%) | $14.17 | $13.75 | 11.95 M | $9.93 B |
| 11/14/2024 | $13.69 | $14.00 (2.26%) | $14.36 | $13.58 | 13.49 M | $9.95 B |
| 11/13/2024 | $13.63 | $13.62 (-0.07%) | $13.65 | $13.38 | 11.71 M | $9.68 B |
| 11/12/2024 | $13.97 | $13.45 (-3.72%) | $14.12 | $13.27 | 14.51 M | $9.56 B |
| 11/11/2024 | $13.86 | $13.89 (0.22%) | $13.94 | $13.33 | 21.88 M | $9.88 B |
| 11/08/2024 | $13.56 | $13.60 (0.29%) | $13.83 | $13.30 | 19.84 M | $9.62 B |
| 11/07/2024 | $14.16 | $13.65 (-3.6%) | $14.23 | $13.62 | 25.88 M | $9.66 B |
| 11/06/2024 | $14.68 | $14.20 (-3.27%) | $14.71 | $13.85 | 30.29 M | $10.05 B |
| 11/05/2024 | $15.07 | $15.51 (2.92%) | $15.52 | $14.81 | 14.50 M | $10.97 B |
| 11/04/2024 | $14.90 | $15.23 (2.21%) | $15.67 | $14.86 | 15.47 M | $10.77 B |
| 11/01/2024 | $16.09 | $14.71 (-8.58%) | $16.20 | $14.68 | 30.90 M | $10.41 B |
| 10/31/2024 | $16.42 | $16.49 (0.43%) | $16.61 | $16.35 | 14.76 M | $11.67 B |
| 10/30/2024 | $16.60 | $16.42 (-1.08%) | $16.65 | $16.37 | 11.62 M | $11.62 B |
| 10/29/2024 | $16.85 | $16.52 (-1.96%) | $16.86 | $16.37 | 11.22 M | $11.69 B |
| 10/28/2024 | $17.07 | $17.05 (-0.12%) | $17.37 | $17.03 | 5.24 M | $12.06 B |
| 10/25/2024 | $17.09 | $16.96 (-0.76%) | $17.22 | $16.90 | 6.81 M | $12.00 B |
| 10/24/2024 | $17.06 | $16.98 (-0.47%) | $17.17 | $16.85 | 6.48 M | $12.01 B |
| 10/23/2024 | $16.92 | $17.08 (0.95%) | $17.33 | $16.83 | 9.46 M | $12.08 B |
| 10/22/2024 | $17.02 | $17.01 (-0.06%) | $17.14 | $16.73 | 11.20 M | $12.03 B |
| 10/21/2024 | $17.52 | $17.21 (-1.77%) | $17.67 | $17.09 | 7.46 M | $12.17 B |
| 10/18/2024 | $17.38 | $17.47 (0.52%) | $17.47 | $17.19 | 4.42 M | $12.36 B |
| 10/17/2024 | $17.89 | $17.25 (-3.58%) | $17.98 | $17.18 | 8.14 M | $12.20 B |
| 10/16/2024 | $17.59 | $17.89 (1.71%) | $17.95 | $17.52 | 10.23 M | $12.66 B |
| 10/15/2024 | $18.07 | $17.41 (-3.65%) | $18.31 | $17.37 | 10.49 M | $12.32 B |
| 10/14/2024 | $17.32 | $17.46 (0.81%) | $17.52 | $17.30 | 5.82 M | $12.35 B |
| 10/11/2024 | $17.23 | $17.32 (0.52%) | $17.41 | $17.08 | 7.08 M | $12.25 B |
| 10/10/2024 | $17.68 | $17.33 (-1.98%) | $17.68 | $17.33 | 7.46 M | $12.26 B |
| 10/09/2024 | $18.00 | $17.69 (-1.72%) | $18.15 | $17.60 | 7.44 M | $12.51 B |
| 10/08/2024 | $18.46 | $18.15 (-1.68%) | $18.58 | $18.12 | 4.91 M | $12.84 B |
| 10/07/2024 | $18.84 | $18.67 (-0.9%) | $19.00 | $18.48 | 7.92 M | $13.21 B |
| 10/04/2024 | $19.08 | $18.91 (-0.89%) | $19.29 | $18.77 | 10.67 M | $13.38 B |
| 10/03/2024 | $19.92 | $19.13 (-3.97%) | $20.01 | $19.10 | 8.84 M | $13.53 B |
| 10/02/2024 | $20.01 | $19.89 (-0.6%) | $20.25 | $19.77 | 6.54 M | $14.07 B |
| 10/01/2024 | $19.98 | $20.24 (1.3%) | $20.30 | $19.62 | 6.09 M | $14.32 B |
| 09/30/2024 | $20.09 | $20.06 (-0.15%) | $20.20 | $19.85 | 7.12 M | $14.19 B |
| 09/27/2024 | $19.85 | $20.07 (1.11%) | $20.18 | $19.85 | 6.67 M | $14.20 B |
| 09/26/2024 | $19.70 | $19.64 (-0.3%) | $20.02 | $19.52 | 6.74 M | $13.89 B |
| 09/25/2024 | $19.16 | $19.53 (1.93%) | $19.63 | $19.16 | 8.38 M | $13.82 B |
| 09/24/2024 | $19.35 | $19.11 (-1.24%) | $19.64 | $19.10 | 9.28 M | $13.52 B |
| 09/23/2024 | $18.93 | $19.32 (2.06%) | $19.34 | $18.92 | 10.07 M | $13.67 B |
| 09/20/2024 | $19.16 | $18.90 (-1.36%) | $19.16 | $18.74 | 19.70 M | $13.37 B |
| 09/19/2024 | $19.56 | $18.90 (-3.37%) | $19.65 | $18.85 | 13.60 M | $13.37 B |
| 09/18/2024 | $19.30 | $19.26 (-0.21%) | $19.65 | $19.06 | 10.66 M | $13.62 B |
| 09/17/2024 | $19.20 | $19.24 (0.21%) | $19.59 | $19.08 | 12.31 M | $13.61 B |
| 09/16/2024 | $18.58 | $19.01 (2.31%) | $19.23 | $18.58 | 10.00 M | $13.45 B |
| 09/13/2024 | $18.34 | $18.54 (1.09%) | $18.65 | $18.21 | 7.08 M | $13.12 B |
| 09/12/2024 | $17.95 | $18.12 (0.95%) | $18.43 | $17.69 | 9.28 M | $12.82 B |
| 09/11/2024 | $16.78 | $17.86 (6.44%) | $17.88 | $16.75 | 13.64 M | $12.63 B |
| 09/10/2024 | $16.24 | $16.44 (1.23%) | $16.70 | $16.22 | 6.99 M | $11.63 B |
| 09/09/2024 | $16.21 | $16.20 (-0.06%) | $16.32 | $16.11 | 7.82 M | $11.46 B |
| 09/06/2024 | $17.00 | $16.19 (-4.76%) | $17.04 | $16.18 | 8.73 M | $11.45 B |
| 09/05/2024 | $17.11 | $16.94 (-0.99%) | $17.18 | $16.83 | 7.33 M | $11.98 B |
| 09/04/2024 | $16.76 | $16.94 (1.07%) | $17.10 | $16.72 | 8.67 M | $11.98 B |
| 09/03/2024 | $17.13 | $16.75 (-2.22%) | $17.14 | $16.65 | 7.98 M | $11.85 B |
| 08/30/2024 | $17.41 | $17.13 (-1.61%) | $17.45 | $17.00 | 5.71 M | $12.12 B |
| 08/29/2024 | $17.25 | $17.26 (0.06%) | $17.39 | $16.98 | 5.95 M | $12.21 B |
| 08/28/2024 | $17.38 | $17.20 (-1.04%) | $17.45 | $17.12 | 4.65 M | $12.17 B |
| 08/27/2024 | $17.80 | $17.37 (-2.42%) | $17.90 | $17.34 | 5.24 M | $12.29 B |
| 08/26/2024 | $18.17 | $17.90 (-1.49%) | $18.21 | $17.89 | 4.26 M | $12.66 B |
| 08/23/2024 | $17.87 | $18.08 (1.18%) | $18.23 | $17.75 | 6.79 M | $12.79 B |