NYSE - Delayed Quote USD

The AES Corporation (AES)

16.27 +0.13 (+0.81%)
At close: April 18 at 4:00 PM EDT
16.22 -0.05 (-0.31%)
Pre-Market: 7:11 AM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 16.34 16.51 16.15 16.27 16.27 5,497,500
Apr 17, 2024 16.01 16.33 15.73 16.14 16.14 7,886,800
Apr 16, 2024 16.10 16.23 15.82 15.91 15.91 12,295,200
Apr 15, 2024 16.90 17.20 15.92 16.16 16.16 10,443,200
Apr 12, 2024 17.72 17.97 16.83 16.85 16.85 7,681,300
Apr 11, 2024 17.91 17.92 17.47 17.82 17.82 8,324,800
Apr 10, 2024 17.80 17.82 17.35 17.68 17.68 6,844,500
Apr 9, 2024 18.37 18.54 18.09 18.29 18.29 7,805,800
Apr 8, 2024 18.29 18.38 18.05 18.30 18.30 7,052,000
Apr 5, 2024 18.00 18.28 17.77 18.08 18.08 7,587,100
Apr 4, 2024 18.22 18.65 18.07 18.14 18.14 9,475,600
Apr 3, 2024 17.74 17.99 17.67 17.90 17.90 6,434,400
Apr 2, 2024 17.95 18.11 17.67 17.82 17.82 7,593,100
Apr 1, 2024 18.07 18.11 17.60 18.07 18.07 8,752,600
Mar 28, 2024 17.33 17.98 17.23 17.93 17.93 11,908,100
Mar 27, 2024 16.88 17.29 16.65 17.25 17.25 10,702,700
Mar 26, 2024 16.59 16.88 16.49 16.64 16.64 14,859,300
Mar 25, 2024 16.24 16.53 16.17 16.45 16.45 10,622,700
Mar 22, 2024 15.97 16.34 15.82 16.24 16.24 11,787,400
Mar 21, 2024 15.55 15.90 15.50 15.76 15.76 34,627,800
Mar 20, 2024 15.45 15.61 15.27 15.54 15.54 9,195,200
Mar 19, 2024 14.97 15.68 14.86 15.54 15.54 8,790,800
Mar 18, 2024 15.00 15.06 14.74 14.88 14.88 9,107,000
Mar 15, 2024 15.06 15.26 14.93 15.01 15.01 16,883,900
Mar 14, 2024 15.65 15.81 14.86 15.03 15.03 14,105,300
Mar 13, 2024 16.01 16.20 15.71 15.75 15.75 12,248,400
Mar 12, 2024 16.32 16.36 15.80 15.94 15.94 6,213,800
Mar 11, 2024 16.28 16.67 16.17 16.39 16.39 10,349,400
Mar 8, 2024 16.34 16.40 16.08 16.25 16.25 17,778,700
Mar 7, 2024 16.50 16.53 16.15 16.16 16.16 6,692,600
Mar 6, 2024 16.61 16.72 16.09 16.22 16.22 13,567,000
Mar 5, 2024 16.10 17.18 16.02 16.15 16.15 16,423,200
Mar 4, 2024 15.48 16.24 15.43 16.07 16.07 7,255,000
Mar 1, 2024 15.20 15.51 14.84 15.47 15.47 7,914,100
Feb 29, 2024 15.26 15.55 15.14 15.20 15.20 8,748,100
Feb 28, 2024 15.02 15.38 14.86 15.06 15.06 11,942,400
Feb 27, 2024 15.79 16.02 14.69 15.10 15.10 14,453,800
Feb 26, 2024 15.88 15.94 15.41 15.55 15.55 10,295,600
Feb 23, 2024 16.03 16.21 15.91 16.00 16.00 5,890,600
Feb 22, 2024 16.40 16.56 15.99 16.00 16.00 6,579,900
Feb 21, 2024 16.45 16.64 16.32 16.55 16.55 4,480,900
Feb 20, 2024 16.61 16.89 16.40 16.42 16.42 5,732,400
Feb 16, 2024 16.52 16.85 16.41 16.77 16.77 5,771,600
Feb 15, 2024 16.36 16.92 16.30 16.78 16.78 6,395,700
Feb 14, 2024 16.13 16.36 15.89 16.14 16.14 7,907,900
Feb 13, 2024 16.43 16.54 15.70 16.00 16.00 7,946,300
Feb 12, 2024 16.52 16.90 16.41 16.88 16.88 6,294,100
Feb 9, 2024 16.19 16.48 16.13 16.46 16.46 5,498,400
Feb 8, 2024 16.25 16.33 15.97 16.20 16.20 6,388,900
Feb 7, 2024 16.62 16.71 16.15 16.32 16.32 8,234,000
Feb 6, 2024 16.42 16.65 16.37 16.50 16.50 5,464,400
Feb 5, 2024 16.69 16.77 16.23 16.51 16.51 5,550,500
Feb 2, 2024 16.76 17.30 16.35 17.02 17.02 10,426,900
Feb 1, 2024 16.73 17.16 16.53 17.16 17.16 4,543,300
Jan 31, 2024 0.17 Dividend
Jan 31, 2024 16.94 17.02 16.58 16.68 16.68 7,354,800
Jan 30, 2024 17.17 17.24 16.79 16.97 16.80 4,965,900
Jan 29, 2024 17.15 17.36 16.83 17.28 17.10 4,556,000
Jan 26, 2024 17.23 17.41 17.13 17.15 16.98 5,193,100
Jan 25, 2024 16.86 17.42 16.72 17.13 16.96 7,909,200
Jan 24, 2024 17.10 17.16 16.48 16.50 16.33 5,300,400
Jan 23, 2024 16.94 16.98 16.62 16.81 16.64 5,105,200
Jan 22, 2024 17.00 17.38 16.76 16.78 16.61 7,773,200
Jan 19, 2024 17.50 17.51 16.78 16.89 16.72 6,380,700
Jan 18, 2024 17.28 17.42 17.10 17.38 17.20 4,630,800
Jan 17, 2024 17.56 17.81 17.15 17.40 17.22 7,030,900
Jan 16, 2024 18.14 18.32 17.80 17.89 17.71 4,828,800
Jan 12, 2024 18.18 18.54 18.18 18.44 18.25 4,861,300
Jan 11, 2024 18.72 18.77 17.77 18.03 17.85 4,921,000
Jan 10, 2024 18.81 19.05 18.73 18.88 18.69 2,884,900
Jan 9, 2024 18.80 19.13 18.76 18.86 18.67 3,265,800
Jan 8, 2024 18.69 19.24 18.69 19.07 18.88 4,824,200
Jan 5, 2024 18.80 19.35 18.63 18.80 18.61 12,185,600
Jan 4, 2024 19.09 19.13 18.75 18.87 18.68 4,501,400
Jan 3, 2024 19.11 19.16 18.57 18.93 18.74 7,540,700
Jan 2, 2024 19.14 19.53 19.00 19.34 19.14 4,785,300
Dec 29, 2023 19.18 19.41 19.14 19.25 19.05 3,749,600
Dec 28, 2023 19.13 19.50 19.13 19.35 19.15 3,077,500
Dec 27, 2023 19.33 19.40 19.18 19.28 19.08 2,940,900
Dec 26, 2023 19.13 19.44 19.03 19.36 19.16 2,204,900
Dec 22, 2023 18.96 19.32 18.86 19.10 18.91 2,907,700
Dec 21, 2023 18.60 19.02 18.56 18.85 18.66 4,595,400
Dec 20, 2023 19.30 19.33 18.35 18.37 18.18 6,999,800
Dec 19, 2023 19.27 19.50 19.17 19.36 19.16 5,259,700
Dec 18, 2023 19.43 19.44 18.93 19.02 18.83 4,448,500
Dec 15, 2023 19.60 19.76 19.16 19.35 19.15 10,852,600
Dec 14, 2023 19.75 20.24 19.45 19.63 19.43 10,522,500
Dec 13, 2023 18.32 19.42 18.10 19.33 19.13 10,544,600
Dec 12, 2023 18.13 18.27 17.86 18.21 18.02 4,472,200
Dec 11, 2023 18.09 18.39 17.90 18.05 17.87 5,257,200
Dec 8, 2023 18.15 18.26 18.03 18.22 18.03 6,169,900
Dec 7, 2023 18.06 18.33 17.94 18.17 17.98 4,040,500
Dec 6, 2023 18.13 18.20 17.86 17.94 17.76 10,153,300
Dec 5, 2023 17.97 18.07 17.75 17.94 17.76 4,779,200
Dec 4, 2023 17.90 18.14 17.71 17.98 17.80 7,498,900
Dec 1, 2023 17.13 18.14 17.13 18.13 17.95 5,483,700
Nov 30, 2023 17.29 17.52 17.04 17.21 17.03 8,903,800
Nov 29, 2023 17.29 17.48 17.00 17.22 17.04 5,351,400
Nov 28, 2023 16.94 17.27 16.77 17.17 16.99 3,751,000
Nov 27, 2023 16.89 16.97 16.68 16.91 16.74 4,581,000
Nov 24, 2023 16.87 17.08 16.86 16.93 16.76 2,055,800
Nov 22, 2023 16.86 16.92 16.63 16.91 16.74 4,408,200
Nov 21, 2023 17.12 17.19 16.63 16.74 16.57 5,930,500
Nov 20, 2023 16.93 17.26 16.67 17.21 17.03 4,738,200
Nov 17, 2023 17.08 17.12 16.84 17.01 16.84 4,858,200
Nov 16, 2023 17.07 17.19 16.75 16.91 16.74 4,826,900
Nov 15, 2023 16.84 17.27 16.78 17.01 16.84 7,047,100
Nov 14, 2023 16.17 16.96 16.15 16.94 16.77 7,531,900
Nov 13, 2023 15.74 15.90 15.51 15.54 15.38 5,024,900
Nov 10, 2023 15.78 15.92 15.58 15.70 15.54 4,816,000
Nov 9, 2023 16.30 16.34 15.59 15.63 15.47 6,536,000
Nov 8, 2023 16.37 16.40 16.08 16.22 16.05 6,343,200
Nov 7, 2023 16.40 16.43 16.10 16.14 15.98 5,877,500
Nov 6, 2023 16.63 16.92 16.32 16.34 16.17 9,131,900
Nov 3, 2023 16.00 16.84 15.63 16.79 16.62 12,325,300
Nov 2, 2023 15.03 15.52 15.00 15.50 15.34 12,379,500
Nov 1, 2023 14.93 14.95 14.70 14.85 14.70 15,484,100
Oct 31, 2023 0.17 Dividend
Oct 31, 2023 14.90 14.93 14.67 14.90 14.75 8,905,100
Oct 30, 2023 14.90 15.08 14.72 14.95 14.63 9,187,600
Oct 27, 2023 14.81 14.96 14.53 14.75 14.44 18,329,700
Oct 26, 2023 14.73 14.97 14.65 14.90 14.58 6,991,000
Oct 25, 2023 14.34 14.70 14.33 14.68 14.37 7,998,400
Oct 24, 2023 14.16 14.57 14.15 14.53 14.22 8,650,500
Oct 23, 2023 13.62 14.29 13.55 14.00 13.70 8,186,800
Oct 20, 2023 13.75 13.94 13.60 13.83 13.54 12,450,700
Oct 19, 2023 13.78 14.12 13.77 13.84 13.55 10,553,100
Oct 18, 2023 13.68 13.90 13.57 13.87 13.58 11,462,800
Oct 17, 2023 13.42 13.91 13.35 13.75 13.46 8,952,700
Oct 16, 2023 13.26 13.82 13.17 13.71 13.42 10,671,300
Oct 13, 2023 13.19 13.39 13.04 13.16 12.88 9,307,300
Oct 12, 2023 13.19 13.23 12.87 13.05 12.77 13,743,600
Oct 11, 2023 13.09 13.42 12.88 13.39 13.11 9,173,400
Oct 10, 2023 12.86 13.25 12.70 13.00 12.72 10,449,600
Oct 9, 2023 12.45 12.76 12.38 12.68 12.41 12,585,200
Oct 6, 2023 12.10 12.50 11.43 12.45 12.19 27,874,300
Oct 5, 2023 13.14 13.14 12.36 12.61 12.34 16,193,800
Oct 4, 2023 13.61 13.66 12.92 13.20 12.92 10,910,000
Oct 3, 2023 13.90 14.00 13.24 13.54 13.25 16,112,300
Oct 2, 2023 15.08 15.13 14.10 14.16 13.86 9,800,200
Sep 29, 2023 15.11 15.44 15.02 15.20 14.88 9,409,300
Sep 28, 2023 16.08 16.14 14.85 14.88 14.56 10,088,100
Sep 27, 2023 15.86 15.97 15.63 15.93 15.59 6,600,800
Sep 26, 2023 16.17 16.22 15.75 15.86 15.52 6,904,400
Sep 25, 2023 15.85 16.27 15.77 16.24 15.90 7,299,600
Sep 22, 2023 16.34 16.41 15.92 15.96 15.62 6,984,700
Sep 21, 2023 16.60 16.77 16.42 16.43 16.08 5,510,700
Sep 20, 2023 16.89 17.09 16.77 16.79 16.43 5,185,100
Sep 19, 2023 17.05 17.10 16.74 16.76 16.40 6,291,500
Sep 18, 2023 17.21 17.27 17.01 17.08 16.72 5,241,700
Sep 15, 2023 17.43 17.58 17.20 17.24 16.87 10,176,800
Sep 14, 2023 17.18 17.51 17.08 17.39 17.02 11,388,300
Sep 13, 2023 17.12 17.23 16.98 16.99 16.63 6,629,100
Sep 12, 2023 17.07 17.27 17.00 17.03 16.67 8,104,700
Sep 11, 2023 17.35 17.54 17.19 17.24 16.87 4,543,800
Sep 8, 2023 16.99 17.39 16.97 17.27 16.90 6,048,900
Sep 7, 2023 17.57 17.58 16.89 16.99 16.63 9,263,400
Sep 6, 2023 17.42 17.44 17.22 17.43 17.06 10,449,000
Sep 5, 2023 17.84 17.90 17.36 17.44 17.07 5,297,900
Sep 1, 2023 18.00 18.11 17.54 17.89 17.51 5,346,800
Aug 31, 2023 18.33 18.33 17.87 17.93 17.55 5,258,000
Aug 30, 2023 18.13 18.37 18.08 18.22 17.83 3,083,400
Aug 29, 2023 18.03 18.31 17.91 18.21 17.82 4,705,600
Aug 28, 2023 18.14 18.24 17.86 17.92 17.54 2,336,000
Aug 25, 2023 17.90 18.20 17.90 18.06 17.68 3,195,400
Aug 24, 2023 18.21 18.46 17.65 17.72 17.34 5,114,100
Aug 23, 2023 18.26 18.38 18.06 18.32 17.93 7,279,300
Aug 22, 2023 17.91 18.03 17.75 17.96 17.58 5,206,300
Aug 21, 2023 17.90 17.98 17.77 17.91 17.53 3,849,900
Aug 18, 2023 17.97 18.11 17.90 18.01 17.63 6,197,900
Aug 17, 2023 18.49 18.56 18.02 18.05 17.67 5,883,400
Aug 16, 2023 18.01 18.59 17.94 18.41 18.02 11,081,300
Aug 15, 2023 18.78 18.79 17.93 18.00 17.62 9,257,400
Aug 14, 2023 19.38 19.40 18.82 19.02 18.62 4,722,400
Aug 11, 2023 19.62 19.64 19.31 19.46 19.05 3,865,400
Aug 10, 2023 19.75 20.01 19.47 19.61 19.19 4,916,100
Aug 9, 2023 19.91 20.17 19.55 19.61 19.19 6,259,900
Aug 8, 2023 19.53 19.67 19.19 19.62 19.20 5,062,300
Aug 7, 2023 19.80 20.18 19.63 19.70 19.28 4,290,500
Aug 4, 2023 20.69 20.69 19.59 19.64 19.22 7,884,000
Aug 3, 2023 20.80 20.96 20.63 20.65 20.21 6,175,400
Aug 2, 2023 20.75 21.12 20.63 21.04 20.59 4,754,800
Aug 1, 2023 21.43 21.53 20.91 21.01 20.56 4,716,200
Jul 31, 2023 0.17 Dividend
Jul 31, 2023 21.75 21.90 21.53 21.63 21.17 3,825,200
Jul 28, 2023 21.74 21.89 21.48 21.70 21.08 4,272,700
Jul 27, 2023 21.90 22.02 21.24 21.38 20.77 4,733,900
Jul 26, 2023 21.79 22.09 21.74 21.90 21.27 4,084,600
Jul 25, 2023 21.48 21.97 21.37 21.87 21.24 6,787,100
Jul 24, 2023 22.58 22.60 21.58 21.62 21.00 7,193,000
Jul 21, 2023 21.93 22.56 21.85 22.49 21.85 3,811,600
Jul 20, 2023 22.12 22.18 21.78 21.83 21.20 4,261,200
Jul 19, 2023 21.80 22.21 21.80 22.10 21.47 4,282,900
Jul 18, 2023 21.21 21.78 21.15 21.75 21.13 4,113,200
Jul 17, 2023 21.43 21.58 21.16 21.38 20.77 2,656,000
Jul 14, 2023 21.78 21.78 21.42 21.60 20.98 2,752,900
Jul 13, 2023 21.62 21.86 21.62 21.83 21.20 4,292,700
Jul 12, 2023 21.60 21.83 21.45 21.59 20.97 3,217,700
Jul 11, 2023 21.09 21.41 21.02 21.40 20.79 2,250,400
Jul 10, 2023 20.99 21.23 20.83 21.02 20.42 6,638,300
Jul 7, 2023 21.01 21.35 20.96 21.09 20.49 4,315,900
Jul 6, 2023 21.14 21.17 20.77 21.10 20.50 3,372,200
Jul 5, 2023 20.99 21.59 20.91 21.45 20.83 4,642,200
Jul 3, 2023 20.59 21.12 20.59 21.07 20.47 2,361,000
Jun 30, 2023 20.59 20.78 20.44 20.73 20.14 3,842,200
Jun 29, 2023 20.06 20.51 20.00 20.43 19.84 3,254,000
Jun 28, 2023 20.79 20.81 20.12 20.20 19.62 5,914,700
Jun 27, 2023 20.89 21.01 20.39 20.91 20.31 7,256,300
Jun 26, 2023 20.46 20.77 20.41 20.71 20.12 5,520,300
Jun 23, 2023 20.80 20.84 20.38 20.43 19.84 13,059,200
Jun 22, 2023 20.45 20.92 19.88 20.91 20.31 13,166,800
Jun 21, 2023 20.91 21.16 20.71 20.98 20.38 3,938,400
Jun 20, 2023 21.25 21.25 20.89 21.01 20.41 3,434,600
Jun 16, 2023 21.55 21.67 21.29 21.34 20.73 12,279,000
Jun 15, 2023 20.77 21.55 20.74 21.49 20.87 6,267,800
Jun 14, 2023 21.00 21.08 20.62 20.74 20.15 4,741,800
Jun 13, 2023 20.23 20.86 20.21 20.83 20.23 8,249,600
Jun 12, 2023 20.18 20.41 19.90 20.29 19.71 5,614,100
Jun 9, 2023 20.48 20.53 19.84 20.09 19.51 7,058,900
Jun 8, 2023 20.72 20.72 20.08 20.41 19.82 14,641,500
Jun 7, 2023 20.39 20.70 20.04 20.68 20.09 14,685,100
Jun 6, 2023 20.06 20.43 20.02 20.13 19.55 12,934,800
Jun 5, 2023 20.26 20.47 19.98 20.08 19.50 6,366,800
Jun 2, 2023 20.08 20.35 20.00 20.19 19.61 7,185,000
Jun 1, 2023 19.88 20.11 19.69 19.88 19.31 4,703,200
May 31, 2023 19.82 19.95 19.52 19.74 19.17 7,029,700
May 30, 2023 19.98 20.34 19.89 19.90 19.33 7,773,100
May 26, 2023 19.95 19.95 19.52 19.87 19.30 4,689,900
May 25, 2023 20.20 20.26 19.75 19.95 19.38 5,551,800
May 24, 2023 20.65 20.70 20.16 20.26 19.68 5,220,400
May 23, 2023 20.87 21.15 20.65 20.76 20.16 3,169,100
May 22, 2023 20.88 21.17 20.83 21.16 20.55 3,653,100
May 19, 2023 21.03 21.14 20.77 20.81 20.21 5,907,500
May 18, 2023 20.76 20.88 20.46 20.86 20.26 5,175,700
May 17, 2023 20.90 21.21 20.74 20.95 20.35 5,808,800
May 16, 2023 21.97 22.03 20.76 20.85 20.25 5,993,100
May 15, 2023 22.24 22.33 21.93 21.99 21.36 4,990,300
May 12, 2023 22.24 22.41 22.04 22.11 21.48 5,058,400
May 11, 2023 22.50 22.56 21.95 22.03 21.40 4,653,900
May 10, 2023 22.54 22.86 22.38 22.64 21.99 7,297,700
May 9, 2023 21.62 22.31 21.24 22.27 21.63 12,860,300
May 8, 2023 23.01 23.07 21.39 21.71 21.09 10,712,700
May 5, 2023 22.59 22.78 22.13 22.67 22.02 8,358,700
May 4, 2023 22.40 22.52 21.97 22.48 21.84 9,565,600
May 3, 2023 22.72 22.93 22.39 22.45 21.81 4,575,700
May 2, 2023 23.14 23.16 22.32 22.60 21.95 5,597,100
May 1, 2023 23.59 23.76 23.14 23.16 22.50 3,848,900
Apr 28, 2023 0.17 Dividend
Apr 28, 2023 23.32 23.81 23.31 23.66 22.98 3,752,900
Apr 27, 2023 23.31 23.69 23.28 23.57 22.73 4,640,300
Apr 26, 2023 23.64 23.77 23.02 23.06 22.24 3,910,800
Apr 25, 2023 24.08 24.08 23.80 23.87 23.02 2,764,100
Apr 24, 2023 23.98 24.20 23.77 24.16 23.30 3,268,800
Apr 21, 2023 23.94 24.27 23.87 24.00 23.15 4,430,500
Apr 20, 2023 24.27 24.33 23.69 23.87 23.02 4,972,100
Apr 19, 2023 24.33 24.54 24.20 24.50 23.63 2,833,500

Related Tickers

SRE Sempra
68.44
+0.74%
 
BIP Brookfield Infrastructure Partners L.P.
26.28
+2.82%
 
AVA Avista Corporation
34.36
+1.87%
 
NWE NorthWestern Energy Group, Inc.
48.93
+0.85%
 
ELP Companhia Paranaense de Energia - COPEL
7.08
+0.14%
 
ALE ALLETE, Inc.
58.49
+1.07%
 
CIG Companhia Energética de Minas Gerais - CEMIG
2.4400
+0.83%
 
UTL Unitil Corporation
49.15
+1.21%
 
BIP-PA Brookfield Infrastructure Partners L.P.
17.33
-1.38%
 
ELPC Companhia Paranaense de Energia
6.29
+0.80%