Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

AES Corp (NY:AES)

10.41 -0.11 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 20, 2025 10.60 10.70 10.40 10.41 18,136,840 -0.11(-1.05%)
Jun 18, 2025 10.50 10.81 10.45 10.52 18,232,756 -0.01(-0.09%)
Jun 17, 2025 11.44 11.44 10.39 10.53 28,141,496 -0.93(-8.12%)
Jun 16, 2025 11.53 11.72 11.30 11.46 11,917,444 +0.02(+0.17%)
Jun 13, 2025 11.40 11.52 11.08 11.44 16,793,932 -0.10(-0.87%)
Jun 12, 2025 11.48 11.77 11.46 11.54 18,362,552 +0.06(+0.52%)
Jun 11, 2025 11.43 11.52 11.29 11.48 11,585,483 +0.19(+1.68%)
Jun 10, 2025 11.07 11.40 10.90 11.29 18,812,570 +0.41(+3.77%)
Jun 09, 2025 10.99 11.08 10.67 10.88 11,536,445 -0.01(-0.09%)
Jun 06, 2025 10.61 10.95 10.52 10.89 17,205,160 +0.38(+3.62%)
Jun 05, 2025 10.22 10.62 10.04 10.51 16,983,220 +0.34(+3.34%)
Jun 04, 2025 10.33 10.33 10.09 10.17 9,997,173 -0.10(-0.97%)
Jun 03, 2025 10.31 10.35 10.06 10.27 10,548,378 +0.09(+0.88%)
Jun 02, 2025 10.02 10.28 9.955 10.18 12,773,130 +0.09(+0.89%)
May 30, 2025 10.00 10.21 9.920 10.09 11,260,962 +0.04(+0.40%)
May 29, 2025 9.800 10.09 9.750 10.05 11,829,278 +0.35(+3.61%)
May 28, 2025 10.00 10.04 9.580 9.700 17,574,940 -0.37(-3.67%)
May 27, 2025 10.07 10.11 9.860 10.07 13,948,124 +0.08(+0.80%)
May 23, 2025 9.540 10.07 9.530 9.990 22,740,536 +0.36(+3.74%)
May 22, 2025 9.850 9.890 9.460 9.630 40,687,572 -0.50(-4.94%)
May 21, 2025 11.26 11.26 10.12 10.13 44,827,680 -1.11(-9.88%)
May 20, 2025 11.28 11.51 11.16 11.24 25,909,560 -0.47(-4.01%)
May 19, 2025 12.02 12.06 11.36 11.71 19,365,296 -0.50(-4.10%)
May 16, 2025 12.51 12.51 12.13 12.21 13,460,549 -0.19(-1.53%)
May 15, 2025 12.42 12.66 12.32 12.40 14,632,093 -0.12(-0.96%)
May 14, 2025 12.46 12.55 12.29 12.52 23,328,528 -0.03(-0.24%)
May 13, 2025 11.95 12.64 11.95 12.55 23,715,028 +0.68(+5.73%)
May 12, 2025 11.51 11.90 11.37 11.87 24,139,668 +0.75(+6.74%)
May 09, 2025 10.92 11.24 10.79 11.12 14,690,062 +0.30(+2.77%)
May 08, 2025 10.39 10.94 10.28 10.82 14,048,323 +0.52(+5.05%)
May 07, 2025 10.26 10.48 10.19 10.30 10,993,680 -0.14(-1.34%)
May 06, 2025 10.23 10.60 10.20 10.44 12,178,273 +0.18(+1.75%)
May 05, 2025 10.22 10.28 9.955 10.26 16,500,822 +0.08(+0.79%)
May 02, 2025 10.10 10.39 9.910 10.18 17,920,112 +0.23(+2.31%)
May 01, 2025 9.900 10.26 9.900 9.950 17,621,756 +0.13(+1.28%)
Apr 30, 2025 10.12 10.12 9.745 9.824 18,357,304 -0.36(-3.57%)
Apr 29, 2025 9.981 10.29 9.957 10.19 14,125,961 +0.18(+1.77%)
Apr 28, 2025 9.912 10.07 9.883 10.01 14,201,931 +0.14(+1.39%)
Apr 25, 2025 9.903 9.942 9.736 9.873 13,428,417 -0.07(-0.69%)
Apr 24, 2025 10.04 10.14 9.883 9.942 14,192,749 +0.00(+0.00%)
Apr 23, 2025 10.10 10.27 9.873 9.942 10,604,869 +0.14(+1.40%)
Apr 22, 2025 9.755 9.883 9.628 9.804 9,952,212 +0.18(+1.84%)
Apr 21, 2025 9.883 10.02 9.402 9.628 13,962,012 -0.37(-3.73%)
Apr 17, 2025 9.844 10.08 9.775 10.00 10,663,811 +0.22(+2.21%)
Apr 16, 2025 10.04 10.14 9.686 9.785 15,865,825 -0.30(-3.02%)
Apr 15, 2025 10.28 10.48 10.03 10.09 12,656,892 -0.21(-2.00%)
Apr 14, 2025 10.29 10.46 10.12 10.30 13,655,930 +0.18(+1.75%)
Apr 11, 2025 10.15 10.21 9.814 10.12 12,710,799 +0.00(+0.00%)
Apr 10, 2025 10.41 10.54 9.873 10.12 17,748,294 -0.83(-7.54%)
Apr 09, 2025 9.912 11.03 9.736 10.94 19,804,626 +0.89(+8.89%)
Apr 08, 2025 10.74 10.81 9.971 10.05 16,536,303 -0.45(-4.30%)
Apr 07, 2025 10.32 10.71 9.957 10.50 17,315,452 -0.09(-0.83%)
Apr 04, 2025 11.25 11.25 10.33 10.59 19,940,632 -1.10(-9.41%)
Apr 03, 2025 11.79 12.06 11.65 11.69 20,154,340 -0.57(-4.65%)
Apr 02, 2025 12.13 12.30 12.05 12.26 9,501,155 +0.11(+0.89%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.