Dark

AESC
The AES Corporation
stock NYSE

Inactive

Feb 14, 2024

62.61USD+1.065%(+0.66)1,175,937

Pre-market

0.00USD-100.000%(-61.95)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-02-14	62.8500	63.4700	62.2500	62.6100	+1.065%	1,175,937	0.000%
2024-02-13	62.9800	63.9801	61.3500	61.9500	-7.730%	385,077	+1.065%
2024-02-12	65.9201	67.2500	65.6101	67.1399	+1.881%	129,807	-6.747%
2024-02-09	64.7450	65.9000	64.5700	65.9000	+2.044%	6,559	-4.992%
2024-02-08	65.5300	65.5300	64.0300	64.5800	-1.042%	54,350	-3.050%
2024-02-07	66.0600	66.0600	64.9200	65.2600	-1.196%	5,824	-4.061%
2024-02-06	66.2100	66.2100	65.6600	66.0500	-0.347%	3,846	-5.208%
2024-02-05	67.9400	67.9400	65.5400	66.2800	-2.630%	5,664	-5.537%
2024-02-02	66.8600	68.8700	65.5000	68.0700	-0.613%	685,604	-8.021%
2024-02-01	66.5100	68.4900	66.3600	68.4900	+2.807%	10,458	-8.585%
2024-01-31	67.0200	67.7900	66.3900	66.6200	-0.493%	187,637	-6.019%
2024-01-30	67.8800	67.8800	66.5700	66.9500	-1.660%	16,959	-6.482%
2024-01-29	67.8500	68.4000	66.7100	68.0800	+0.398%	16,942	-8.035%
2024-01-26	68.1100	68.7200	67.7400	67.8100	+0.370%	26,943	-7.668%
2024-01-25	65.7100	68.6100	65.7100	67.5600	+3.572%	30,344	-7.327%
2024-01-24	66.9200	67.1700	65.2200	65.2300	-1.584%	8,846	-4.017%
2024-01-23	66.3500	66.9500	66.0000	66.2800	-0.136%	15,489	-5.537%
2024-01-22	66.8600	68.3400	66.1601	66.3700	-0.480%	361,862	-5.665%
2024-01-19	68.7700	68.7700	66.4900	66.6900	-2.827%	8,914	-6.118%
2024-01-18	68.3300	68.6900	67.7500	68.6300	+0.527%	32,077	-8.772%
2024-01-17	69.4500	70.1600	67.9500	68.2700	-2.874%	343,770	-8.291%
2024-01-16	71.6500	71.6500	70.2900	70.2900	-3.102%	10,260	-10.926%
2024-01-12	71.9300	72.7550	71.9300	72.5400	+1.739%	4,831	-13.689%
2024-01-11	74.7500	74.7500	70.9000	71.3000	-4.038%	142,225	-12.188%
2024-01-10	74.0200	74.9100	74.0200	74.3000	-0.094%	4,559	-15.734%
2024-01-09	74.6300	74.9000	74.1000	74.3700	-1.169%	122,334	-15.813%
2024-01-08	74.0700	75.4200	74.0700	75.2500	+1.923%	6,596	-16.797%
2024-01-05	73.6200	76.1350	73.6200	73.8300	-0.566%	1,089,097	-15.197%
2024-01-04	73.2200	75.7450	73.2200	74.2500	+0.705%	5,310	-15.677%
2024-01-03	75.3500	75.3500	73.6500	73.7300	-3.797%	460,254	-15.082%
2024-01-02	76.0000	76.7300	75.4200	76.6400	+0.736%	9,297	-18.306%
2023-12-29	75.9300	77.0850	75.6400	76.0800	-0.393%	170,784	-17.705%
2023-12-28	76.6700	77.4050	75.6100	76.3800	+0.460%	12,727	-18.028%
2023-12-27	75.5100	76.8400	75.5100	76.0300	+0.198%	9,791	-17.651%
2023-12-26	75.7950	77.1450	75.7950	75.8800	+0.677%	18,361	-17.488%
2023-12-22	74.7500	75.4150	74.7500	75.3700	+1.249%	6,526	-16.930%
2023-12-21	72.6500	74.6450	72.6500	74.4400	+2.591%	6,589	-15.892%
2023-12-20	76.0000	76.0000	72.5600	72.5600	-5.101%	7,277	-13.713%
2023-12-19	74.7400	76.4600	74.7400	76.4600	+1.892%	23,886	-18.114%
2023-12-18	75.5300	75.5300	74.6100	75.0400	-0.557%	12,099	-16.564%
2023-12-15	76.4200	78.0550	75.3800	75.4600	-2.051%	7,520	-17.029%
2023-12-14	76.5500	79.2500	76.4300	77.0400	+1.010%	16,394	-18.731%
2023-12-13	71.9800	76.3000	71.8300	76.2700	+6.078%	646,626	-17.910%
2023-12-12	71.0100	71.9000	70.4500	71.9000	+1.012%	3,879	-12.921%
2023-12-11	71.7800	71.7800	71.0200	71.1800	-1.153%	2,968	-12.040%
2023-12-08	71.5700	72.0100	71.1500	72.0100	+0.629%	280,965	-13.054%
2023-12-07	71.2000	72.3600	71.1700	71.5600	+0.704%	8,047	-12.507%
2023-12-06	71.5950	71.5950	70.7500	71.0600	+0.523%	6,219	-11.891%
2023-12-05	70.7100	70.7450	70.1500	70.6900	-0.113%	5,188	-11.430%
2023-12-04	71.9800	71.9800	69.8400	70.7700	-1.647%	4,928	-11.530%
2023-12-01	68.5500	71.9550	68.1400	71.9550	+5.599%	3,860	-12.987%
2023-11-30	67.6200	68.8102	67.6200	68.1400	+0.221%	194,100	-8.116%
2023-11-29	68.3100	68.5500	67.3500	67.9900	+0.147%	44,401	-7.913%
2023-11-28	66.4000	68.4900	66.4000	67.8900	+1.708%	8,679	-7.777%
2023-11-27	66.9200	67.3850	65.9500	66.7500	+0.301%	5,141	-6.202%
2023-11-24	66.5500	67.1200	66.5500	66.5500	-0.195%	2,646	-5.920%
2023-11-22	65.8181	66.6800	65.7300	66.6800	+1.193%	9,908	-6.104%
2023-11-21	66.3900	66.8000	65.8936	65.8936	-2.351%	3,582	-4.983%
2023-11-20	66.3900	67.6597	66.3900	67.4800	+1.230%	14,353	-7.217%
2023-11-17	66.7300	67.7100	65.5000	66.6600	-0.507%	12,524	-6.076%
2023-11-16	67.2100	67.5100	66.1950	67.0000	+0.105%	4,286	-6.552%
2023-11-15	66.6700	68.1700	66.6600	66.9300	+0.270%	6,701	-6.455%
2023-11-14	64.6100	66.7500	64.3500	66.7500	+8.891%	20,164	-6.202%
2023-11-13	62.5500	62.6500	61.3000	61.3000	-4.144%	6,063	+2.137%
2023-11-10	63.6700	64.4900	63.6700	63.9500	+0.555%	10,527	-2.095%
2023-11-09	65.7600	65.7600	63.5200	63.5972	-3.289%	5,415	-1.552%
2023-11-08	65.9800	66.2650	65.3000	65.7600	+0.660%	12,352	-4.790%
2023-11-07	67.3400	67.3400	65.3287	65.3287	-2.129%	3,465	-4.162%
2023-11-06	68.3800	68.3900	66.7400	66.7500	-1.910%	7,687	-6.202%
2023-11-03	63.5000	68.5250	63.5000	68.0500	+8.429%	29,616	-7.994%
2023-11-02	62.0300	62.7600	61.6600	62.7600	+4.287%	25,508	-0.239%
2023-11-01	59.9000	60.9200	59.9000	60.1800	-0.166%	1,776,222	+4.038%
2023-10-31	60.5900	60.5900	59.8600	60.2800	+0.366%	12,535	+3.865%
2023-10-30	59.0200	60.8550	59.0200	60.0600	+1.659%	4,255	+4.246%
2023-10-27	59.3400	59.4300	58.8303	59.0800	-1.359%	966,778	+5.975%
2023-10-26	58.6500	59.8937	58.6500	59.8937	+2.822%	27,129	+4.535%
2023-10-25	57.7800	58.9500	57.5000	58.2500	-0.512%	31,035	+7.485%
2023-10-24	57.0700	58.8400	57.0700	58.5500	+3.665%	5,688	+6.934%
2023-10-23	55.2500	56.6000	54.9600	56.4800	+1.255%	4,095	+10.853%
2023-10-20	54.9900	55.9300	54.9900	55.7800	+0.650%	3,189	+12.245%
2023-10-19	55.3700	56.4900	55.3700	55.4200	-0.449%	2,864	+12.974%
2023-10-18	55.2200	55.6700	54.7800	55.6700	+1.016%	3,874	+12.466%
2023-10-17	54.5100	55.7900	53.6900	55.1100	-0.398%	11,657	+13.609%
2023-10-16	52.9400	56.0050	52.9400	55.3300	+4.004%	7,508	+13.157%
2023-10-13	53.5200	54.2900	52.8100	53.2000	+0.586%	10,112	+17.688%
2023-10-12	53.6100	53.6100	52.6400	52.8900	-2.399%	12,583	+18.378%
2023-10-11	53.0100	54.1900	52.4150	54.1900	+2.984%	15,417	+15.538%
2023-10-10	51.4300	53.4750	51.4300	52.6200	+3.257%	10,483	+18.985%
2023-10-09	48.9900	51.3057	48.9900	50.9600	+3.809%	9,528	+22.861%
2023-10-06	50.2000	50.2000	47.6899	49.0900	-4.308%	859,116	+27.541%
2023-10-05	53.3400	53.3400	50.4000	51.3000	-3.517%	29,637	+22.047%
2023-10-04	55.2000	55.2000	52.4145	53.1700	-3.169%	226,239	+17.754%
2023-10-03	57.2100	57.2100	54.1400	54.9100	-4.637%	5,429	+14.023%
2023-10-02	61.2600	61.2600	57.5200	57.5800	-5.607%	92,926	+8.736%
2023-09-29	60.6300	61.8100	60.6300	61.0000	+1.887%	29,151	+2.639%
2023-09-28	63.8900	63.8900	59.8600	59.8700	-6.497%	181,871	+4.577%
2023-09-27	63.6100	64.0300	63.0500	64.0300	+0.676%	3,151	-2.218%
2023-09-26	64.5800	64.8050	63.1900	63.6000	-2.018%	2,269	-1.557%
2023-09-25	62.7500	65.0900	62.7500	64.9100	+1.264%	10,297	-3.543%
2023-09-22	66.0200	66.0200	64.0000	64.1000	-3.011%	3,521	-2.324%
2023-09-21	66.7400	67.0350	66.0500	66.0900	-1.608%	3,990	-5.266%
2023-09-20	67.2300	68.2000	67.1700	67.1700	+0.089%	5,558	-6.789%
2023-09-19	68.2800	68.2800	67.0330	67.1100	-1.569%	79,042	-6.705%
2023-09-18	68.7100	68.7200	68.0200	68.1800	-1.074%	27,826	-8.170%
2023-09-15	69.4800	70.0000	68.6600	68.9200	-0.749%	6,909	-9.156%
2023-09-14	68.2500	69.5800	68.1800	69.4400	+2.313%	10,398	-9.836%
2023-09-13	68.0500	69.1500	67.8700	67.8700	-0.044%	7,263	-7.750%
2023-09-12	68.0800	68.5900	67.9000	67.9000	-1.337%	84,708	-7.791%
2023-09-11	68.9300	69.7250	68.8200	68.8200	-0.275%	4,910	-9.024%
2023-09-08	68.2000	69.4500	67.9600	69.0100	+1.560%	3,993	-9.274%
2023-09-07	69.6400	69.8200	67.8600	67.9500	-1.650%	6,224	-7.859%
2023-09-06	69.3900	69.3900	68.8400	69.0900	-0.647%	307,023	-9.379%
2023-09-05	71.1700	71.1700	69.3284	69.5400	-2.111%	5,887	-9.965%
2023-09-01	71.4200	71.7400	69.8800	71.0400	-0.713%	6,414	-11.867%
2023-08-31	72.4500	72.4500	71.1271	71.5500	-0.804%	57,266	-12.495%
2023-08-30	72.5500	72.6600	71.3400	72.1300	-0.359%	10,712	-13.198%
2023-08-29	71.3100	72.5200	70.9700	72.3900	+1.245%	37,504	-13.510%
2023-08-28	71.8800	72.2500	70.6400	71.5000	-0.168%	4,218	-12.434%
2023-08-25	69.9600	71.6200	69.9600	71.6200	+2.110%	2,379	-12.580%
2023-08-24	72.0500	72.7900	68.9800	70.1400	-3.255%	21,481	-10.736%
2023-08-23	71.5200	72.7100	71.5200	72.5000	+1.712%	4,704	-13.641%
2023-08-22	70.9500	71.6800	70.4900	71.2800	0.000%	7,042	-12.163%
2023-08-21	71.5200	71.5200	71.2000	71.2800	-0.503%	2,690	-12.163%
2023-08-18	71.3600	71.8100	71.1050	71.6400	-0.112%	5,786	-12.605%
2023-08-17	73.5400	73.5400	71.6000	71.7200	-1.780%	12,941	-12.702%
2023-08-16	71.2300	73.7200	71.2300	73.0200	+1.997%	14,844	-14.256%
2023-08-15	74.4800	74.4800	71.5800	71.5900	-4.725%	159,851	-12.544%
2023-08-14	76.7000	76.7000	74.3600	75.1400	-1.893%	7,875	-16.676%
2023-08-11	76.8000	77.0500	76.2000	76.5900	-2.743%	10,363	-18.253%
2023-08-10	79.0100	80.0300	78.6300	78.7500	-0.063%	88,614	-20.495%
2023-08-09	80.7500	80.7700	78.8000	78.8000	-0.304%	160,569	-20.546%
2023-08-08	78.8600	79.1800	77.4500	79.0400	-0.177%	54,503	-20.787%
2023-08-07	79.8700	80.7700	79.1800	79.1800	-0.114%	58,976	-20.927%
2023-08-04	81.5600	82.1400	79.1728	79.2700	-3.740%	18,996	-21.017%
2023-08-03	83.6300	83.6300	82.3500	82.3500	-1.988%	4,233	-23.971%
2023-08-02	83.1700	84.1300	82.9200	84.0200	+0.334%	16,773	-25.482%
2023-08-01	85.7800	85.7800	83.6000	83.7400	-2.161%	14,158	-25.233%
2023-07-31	85.6800	87.3850	85.3958	85.5900	+0.176%	20,788	-26.849%
2023-07-28	84.7100	85.4400	84.7100	85.4400	+1.437%	32,258	-26.721%
2023-07-27	85.7100	86.0900	84.0700	84.2300	-1.773%	6,848	-25.668%
2023-07-26	86.2000	86.2000	85.2607	85.7500	+0.363%	7,416	-26.985%
2023-07-25	84.9200	85.8000	84.5100	85.4400	+0.565%	2,846	-26.721%
2023-07-24	87.6200	87.6200	84.7640	84.9600	-2.881%	7,349	-26.306%
2023-07-21	85.7500	87.4800	85.7500	87.4800	+2.280%	8,495	-28.429%
2023-07-20	86.1600	86.1600	85.3600	85.5300	-0.731%	28,096	-26.798%
2023-07-19	85.7800	86.3300	85.7800	86.1600	+1.484%	6,949	-27.333%
2023-07-18	84.2400	84.9000	84.1400	84.9000	+0.975%	10,066	-26.254%
2023-07-17	83.9100	84.2750	83.6605	84.0800	-0.426%	47,267	-25.535%
2023-07-14	84.5200	84.6500	84.1400	84.4400	-0.659%	4,441	-25.853%
2023-07-13	84.7383	85.0486	84.7383	85.0000	+0.532%	4,203	-26.341%
2023-07-12	84.7700	85.0400	84.0200	84.5500	+0.919%	15,779	-25.949%
2023-07-11	82.5400	84.9700	82.5400	83.7800	+1.490%	6,714	-25.269%
2023-07-10	82.3900	82.7400	81.7500	82.5500	-0.012%	878,682	-24.155%
2023-07-07	82.5800	82.8100	82.5300	82.5600	-0.036%	28,968	-24.164%
2023-07-06	83.4800	83.6600	81.6700	82.5900	-1.982%	3,477	-24.192%
2023-07-05	83.6400	84.2600	81.9600	84.2600	+2.295%	16,488	-25.694%
2023-07-03	81.6625	82.5500	81.6625	82.3700	+0.919%	3,676	-23.989%
2023-06-30	81.0700	81.6500	80.9100	81.6200	+1.530%	49,580	-23.291%
2023-06-29	79.7500	80.5400	79.4200	80.3900	+0.967%	7,548	-22.117%
2023-06-28	81.9000	81.9000	79.3900	79.6200	-2.641%	106,176	-21.364%
2023-06-27	81.2700	81.7831	81.2700	81.7800	+0.752%	3,023	-23.441%
2023-06-26	80.2900	81.4526	80.2900	81.1700	+0.882%	30,399	-22.866%
2023-06-23	81.2100	81.2100	80.3700	80.4600	-1.842%	29,069	-22.185%
2023-06-22	80.7100	81.9700	79.3200	81.9700	-0.207%	23,207	-23.618%
2023-06-21	82.1200	82.4850	81.9100	82.1400	+0.012%	20,203	-23.776%
2023-06-20	82.5200	82.5200	82.0400	82.1300	-1.090%	3,420	-23.767%
2023-06-16	83.4704	83.8200	83.0350	83.0350	-0.294%	49,825	-24.598%
2023-06-15	81.6300	83.6200	81.6300	83.2800	+2.645%	241,532	-24.820%
2023-06-14	81.4800	81.9756	80.8200	81.1339	-0.241%	4,516	-22.831%
2023-06-13	79.5500	81.3300	79.5100	81.3300	+2.161%	9,272	-23.017%
2023-06-12	78.9200	79.9300	78.7100	79.6100	+0.977%	6,516	-21.354%
2023-06-09	79.7213	79.7213	78.3100	78.8400	-1.460%	59,037	-20.586%
2023-06-08	80.3900	80.3900	79.1700	80.0082	-0.992%	2,632	-21.746%
2023-06-07	79.5800	80.8400	79.5400	80.8097	+2.020%	11,262	-22.522%
2023-06-06	78.8200	80.1750	78.8200	79.2100	+0.190%	28,407	-20.957%
2023-06-05	79.5400	79.6550	78.6700	79.0600	-0.691%	33,748	-20.807%
2023-06-02	79.2400	79.8100	78.6900	79.6100	+0.708%	27,889	-21.354%
2023-06-01	78.3300	79.0650	78.0301	79.0500	+1.190%	31,655	-20.797%
2023-05-31	78.4200	78.4200	77.3000	78.1200	-1.139%	119,100	-19.854%
2023-05-30	79.0900	79.2600	78.3900	79.0200	+0.945%	29,339	-20.767%
2023-05-26	78.2700	78.2800	77.1500	78.2800	-0.546%	9,259	-20.018%
2023-05-25	78.9700	79.2000	78.0500	78.7100	-1.093%	9,121	-20.455%
2023-05-24	81.1400	81.1400	79.3100	79.5800	-1.692%	47,616	-21.324%
2023-05-23	81.6200	81.8000	80.8100	80.9500	-1.509%	5,307	-22.656%
2023-05-22	81.0400	82.2200	81.0400	82.1900	+1.002%	4,095	-23.823%
2023-05-19	81.5200	81.9300	81.2300	81.3750	+0.154%	31,210	-23.060%
2023-05-18	80.9700	81.2500	80.1300	81.2500	-0.331%	25,149	-22.942%
2023-05-17	81.9500	82.1300	80.8700	81.5200	+0.444%	5,200	-23.197%
2023-05-16	84.2000	84.2000	81.0600	81.1600	-3.496%	83,785	-22.856%
2023-05-15	84.8300	84.8950	84.1000	84.1000	-0.673%	6,285	-25.553%
2023-05-12	84.3600	85.2300	84.3600	84.6700	+0.095%	52,144	-26.054%
2023-05-11	86.2300	86.2300	84.4000	84.5900	-3.359%	3,898	-25.984%
2023-05-10	87.0000	88.1400	87.0000	87.5300	+0.655%	143,322	-28.470%
2023-05-09	84.8700	87.3400	84.1100	86.9600	+2.198%	85,941	-28.001%
2023-05-08	87.5000	87.5500	84.5300	85.0900	-2.921%	9,852	-26.419%
2023-05-05	86.8000	87.7115	86.4000	87.6500	+0.991%	38,811	-28.568%
2023-05-04	85.9600	86.7900	85.9600	86.7900	+0.012%	27,727	-27.860%
2023-05-03	87.6000	88.0400	86.7800	86.7800	-0.641%	107,176	-27.852%
2023-05-02	88.2400	88.2400	86.8175	87.3400	-2.140%	4,175	-28.315%
2023-05-01	89.9900	90.1997	89.2500	89.2500	-0.844%	30,236	-29.849%
2023-04-28	89.2900	90.7850	89.2900	90.0100	+0.806%	128,303	-30.441%
2023-04-27	89.0600	89.3400	89.0600	89.2900	+1.616%	3,238	-29.880%
2023-04-26	88.0500	89.4000	87.8700	87.8700	-2.323%	5,697	-28.747%
2023-04-25	89.8600	90.5100	89.7000	89.9600	-0.941%	2,748	-30.402%
2023-04-24	90.1100	90.8150	89.7600	90.8150	+0.805%	2,667	-31.058%
2023-04-21	90.3600	90.9800	89.8800	90.0900	+0.502%	4,642	-30.503%
2023-04-20	90.8300	90.8300	89.6400	89.6400	-2.049%	3,031	-30.154%
2023-04-19	90.9700	91.6200	90.9700	91.5150	+0.234%	2,822	-31.585%
2023-04-18	91.2350	91.3533	91.2350	91.3010	+0.507%	1,582	-31.425%
2023-04-17	91.1300	91.3950	90.0000	90.8400	-1.848%	30,683	-31.077%
2023-04-14	94.2400	94.2400	92.2500	92.5500	-1.658%	4,474	-32.350%
2023-04-13	93.2099	94.3500	92.7800	94.1100	+0.782%	2,278	-33.471%
2023-04-12	94.0250	94.3150	93.3500	93.3800	-0.267%	120,830	-32.951%
2023-04-11	93.0000	93.7100	93.0000	93.6300	+1.408%	155,974	-33.130%
2023-04-10	90.6300	92.5899	90.6300	92.3300	+1.876%	72,987	-32.189%
2023-04-06	90.5000	90.6300	90.3990	90.6300	+0.666%	26,359	-30.917%
2023-04-05	90.1100	90.4400	89.9900	90.0300	+0.897%	7,155	-30.457%
2023-04-04	89.8600	89.8600	89.1605	89.2300	-0.480%	3,356	-29.833%
2023-04-03	89.6800	89.6800	89.1300	89.6600	+0.168%	104,868	-30.170%
2023-03-31	89.6100	89.9600	88.1300	89.5100	+0.743%	263,243	-30.053%
2023-03-30	88.6400	89.5900	87.2600	88.8500	+0.657%	7,372	-29.533%
2023-03-29	87.6400	88.3900	87.4900	88.2700	+1.317%	28,968	-29.070%
2023-03-28	85.7500	87.1850	85.7500	87.1227	+1.482%	6,856	-28.136%
2023-03-27	85.1600	85.9316	85.1600	85.8500	+1.863%	1,846	-27.070%
2023-03-24	82.9950	84.2800	82.9950	84.2800	+0.166%	180,076	-25.712%
2023-03-23	85.5800	85.8200	83.8100	84.1400	-2.100%	9,083	-25.588%
2023-03-22	86.3500	86.6200	85.6200	85.9450	-0.917%	3,470	-27.151%
2023-03-21	87.2800	87.5900	86.1500	86.7400	+1.096%	54,473	-27.819%
2023-03-20	85.1900	86.1700	85.1900	85.8000	+0.433%	3,297	-27.028%
2023-03-17	86.8100	86.8100	85.3700	85.4300	-2.511%	4,307	-26.712%
2023-03-16	86.3000	87.6300	86.3000	87.6300	+1.600%	98,922	-28.552%
2023-03-15	86.5200	90.3300	86.2400	86.2500	-1.089%	84,438	-27.409%
2023-03-14	87.2700	88.7999	87.0650	87.2000	+0.554%	95,342	-28.200%
2023-03-13	87.7900	89.1900	86.7000	86.7200	-1.038%	10,870	-27.802%
2023-03-10	90.1800	90.1800	87.6000	87.6300	-3.045%	9,516	-28.552%
2023-03-09	91.6900	92.2800	90.1500	90.3818	-0.951%	4,754	-30.727%
2023-03-08	90.7200	91.8400	90.7200	91.2500	+0.573%	28,566	-31.386%
2023-03-07	92.0000	92.7400	90.6500	90.7300	-1.648%	21,158	-30.993%
2023-03-06	92.4700	92.8100	92.0500	92.2500	+0.033%	6,841	-32.130%
2023-03-03	91.4900	92.2800	91.2100	92.2200	+1.285%	6,707	-32.108%
2023-03-02	90.5800	91.6800	90.1900	91.0500	-0.252%	6,979	-31.236%
2023-03-01	91.2400	92.3223	91.0400	91.2800	-0.295%	23,795	-31.409%
2023-02-28	90.9200	93.2000	90.9200	91.5500	+0.285%	133,630	-31.611%
2023-02-27	92.8600	95.3500	91.2900	91.2900	-1.934%	428,323	-31.416%
2023-02-24	92.2800	93.2950	91.9000	93.0900	-0.118%	3,346	-32.743%
2023-02-23	93.6300	93.7000	92.8800	93.2000	+0.043%	515,994	-32.822%
2023-02-22	94.0400	94.0400	93.0600	93.1600	-0.278%	6,313	-32.793%
2023-02-21	94.6600	94.6900	93.4200	93.4200	-2.055%	22,938	-32.980%
2023-02-17	95.3100	95.4700	94.7100	95.3800	-0.282%	247,805	-34.357%
2023-02-16	95.7500	95.9600	95.6033	95.6500	-0.773%	106,653	-34.543%
2023-02-15	94.8800	96.4200	94.7300	96.3950	+0.905%	146,885	-35.048%
2023-02-14	95.4100	96.0800	94.8900	95.5300	-0.105%	48,974	-34.460%
2023-02-13	95.0300	95.6300	94.7000	95.6300	-0.840%	20,635	-34.529%
2023-02-10	95.0000	96.7673	95.0000	96.4400	+1.420%	3,576	-35.079%
2023-02-09	97.0800	97.0900	95.0900	95.0900	-1.308%	5,626	-34.157%
2023-02-08	97.6300	97.6300	96.3200	96.3500	-1.190%	20,188	-35.018%
2023-02-07	96.5900	97.5800	96.0000	97.5100	+0.619%	400,683	-35.791%
2023-02-06	96.6700	97.0800	96.3162	96.9100	-0.185%	9,185	-35.394%
2023-02-03	97.0500	97.4400	96.5000	97.0900	-0.390%	12,325	-35.513%
2023-02-02	98.5300	98.8000	97.4700	97.4700	-0.531%	26,048	-35.765%
2023-02-01	99.4500	99.4500	97.0400	97.9900	-1.853%	11,026	-36.106%
2023-01-31	96.7800	99.9000	96.6600	99.8400	+3.119%	92,672	-37.290%
2023-01-30	97.7600	97.7750	96.6500	96.8200	-1.496%	216,240	-35.334%
2023-01-27	99.5900	99.7500	98.2500	98.2900	-1.474%	5,611	-36.301%
2023-01-26	98.5100	99.7600	97.6600	99.7600	+1.786%	36,728	-37.239%
2023-01-25	97.3400	98.2700	96.8000	98.0100	+0.041%	5,680	-36.119%
2023-01-24	97.2900	98.1583	96.7300	97.9700	+0.246%	81,458	-36.093%
2023-01-23	97.7500	98.2600	97.6700	97.7300	0.000%	67,917	-35.936%
2023-01-20	97.2000	97.7323	97.1800	97.7300	+0.545%	6,359	-35.936%
2023-01-19	97.7100	97.9700	96.7600	97.2000	-0.837%	12,935	-35.586%
2023-01-18	100.1000	100.2300	97.9200	98.0200	-1.557%	109,303	-36.125%
2023-01-17	100.6200	100.9600	99.4900	99.5700	-0.559%	36,625	-37.120%
2023-01-13	100.9600	100.9600	99.6541	100.1300	+0.391%	19,212	-37.471%
2023-01-12	99.6000	100.0300	99.2900	99.7400	+0.040%	20,736	-37.227%
2023-01-11	98.6200	99.8000	98.5100	99.7000	+1.631%	141,450	-37.202%
2023-01-10	98.9600	98.9600	96.7800	98.1000	-1.753%	6,808	-36.177%
2023-01-09	97.1500	99.8500	96.4100	99.8500	+3.600%	31,715	-37.296%
2023-01-06	96.0300	96.7700	95.2300	96.3800	+1.720%	7,358	-35.038%
2023-01-05	98.5400	98.5400	94.5000	94.7500	-3.846%	133,947	-33.921%
2023-01-04	101.4100	101.4100	98.0900	98.5400	-1.862%	32,644	-36.462%
2023-01-03	102.3200	102.8500	100.4100	100.4100	-1.568%	30,250	-37.646%
2022-12-30	102.5000	102.5000	101.2800	102.0100	-0.381%	29,067	-38.624%
2022-12-29	101.8900	102.9150	101.7400	102.4000	+1.356%	4,326	-38.857%
2022-12-28	102.4800	102.5600	100.8035	101.0300	-1.280%	32,355	-38.028%
2022-12-27	102.0400	102.4646	101.8300	102.3400	+0.412%	8,937	-38.822%
2022-12-23	100.9000	101.9200	100.8800	101.9200	+0.951%	5,353	-38.569%
2022-12-22	101.3500	101.3500	99.8300	100.9600	-1.000%	8,541	-37.985%
2022-12-21	101.8200	102.3000	101.0050	101.9800	+1.010%	116,359	-38.606%
2022-12-20	100.5000	101.6800	100.5000	100.9600	+0.438%	8,552	-37.985%
2022-12-19	100.3800	101.2700	99.9700	100.5200	0.000%	90,074	-37.714%
2022-12-16	100.5400	101.3700	100.3200	100.5200	-0.119%	120,838	-37.714%
2022-12-15	102.4700	102.4710	100.6400	100.6400	-2.424%	162,746	-37.788%
2022-12-14	104.0800	104.0800	102.5800	103.1400	+0.029%	31,054	-39.296%
2022-12-13	102.6100	104.4500	102.1700	103.1100	+0.389%	208,609	-39.278%
2022-12-12	101.0000	102.7100	101.0000	102.7100	+1.452%	16,599	-39.042%
2022-12-09	100.9400	101.5800	100.9400	101.2400	+0.616%	11,137	-38.157%
2022-12-08	100.4900	102.2500	100.3800	100.6200	+0.842%	28,170	-37.776%
2022-12-07	100.9700	100.9700	99.4500	99.7800	-0.369%	80,272	-37.252%
2022-12-06	101.3200	101.6000	99.5600	100.1500	-0.674%	7,391	-37.484%
2022-12-05	101.3400	101.4800	100.6900	100.8300	-0.826%	5,635	-37.905%
2022-12-02	101.1600	102.0400	100.9100	101.6700	-0.265%	85,164	-38.418%
2022-12-01	103.9300	103.9700	101.9100	101.9400	-0.711%	114,230	-38.582%
2022-11-30	101.3200	102.7100	100.0200	102.6700	+2.159%	76,579	-39.018%
2022-11-29	100.2500	100.9500	99.9000	100.5000	+0.530%	32,426	-37.701%
2022-11-28	100.6000	101.3300	99.9700	99.9700	-1.923%	10,125	-37.371%
2022-11-25	101.8800	102.8200	101.8200	101.9300	+0.374%	8,549	-38.575%
2022-11-23	100.1600	101.5500	99.9437	101.5500	+1.266%	9,730	-38.346%
2022-11-22	100.2400	101.4300	99.9000	100.2800	+0.040%	28,404	-37.565%
2022-11-21	99.3400	100.3800	98.7800	100.2400	+0.987%	59,750	-37.540%
2022-11-18	99.2200	100.3100	98.5600	99.2600	+0.674%	120,595	-36.923%
2022-11-17	98.5800	99.2200	98.2700	98.5950	-1.474%	67,257	-36.498%
2022-11-16	99.3100	100.2047	99.3100	100.0700	+0.135%	6,525	-37.434%
2022-11-15	100.5300	100.5300	98.9200	99.9350	+0.734%	46,644	-37.349%
2022-11-14	99.9500	100.2900	99.2070	99.2070	-1.218%	20,187	-36.890%
2022-11-11	101.5500	101.7500	99.9500	100.4300	-0.888%	27,800	-37.658%
2022-11-10	98.0400	101.3300	97.8100	101.3300	+3.535%	79,603	-38.212%
2022-11-09	97.1700	98.6100	97.1700	97.8700	-0.184%	127,804	-36.027%
2022-11-08	99.4900	99.4900	97.8400	98.0500	-0.910%	157,174	-36.145%
2022-11-07	97.3400	99.7050	97.3400	98.9500	+0.918%	7,200	-36.726%
2022-11-04	99.7700	99.9300	96.9700	98.0500	+0.482%	8,153	-36.145%
2022-11-03	95.3400	98.0200	95.3400	97.5800	+1.035%	56,280	-35.837%
2022-11-02	98.0400	98.5700	96.4000	96.5800	-1.850%	3,976	-35.173%
2022-11-01	98.4200	98.7100	97.8600	98.4000	-0.112%	25,482	-36.372%
2022-10-31	97.6400	99.4800	97.2000	98.5100	+1.057%	158,382	-36.443%
2022-10-28	96.6300	97.6800	95.9300	97.4800	+1.362%	6,820	-35.771%
2022-10-27	95.9000	96.9900	95.6100	96.1700	+1.456%	46,871	-34.897%
2022-10-26	94.9400	95.6800	94.4900	94.7900	+0.387%	10,728	-33.949%
2022-10-25	93.6500	94.6600	93.6500	94.4250	+1.434%	10,006	-33.693%
2022-10-24	92.2500	93.1300	91.4500	93.0900	+1.053%	24,160	-32.743%
2022-10-21	90.3100	92.1400	88.9300	92.1200	+2.333%	17,987	-32.034%
2022-10-20	90.6100	91.4200	89.2700	90.0200	-1.531%	3,761	-30.449%
2022-10-19	91.9700	92.0000	90.0750	91.4200	-1.039%	8,645	-31.514%
2022-10-18	92.5900	93.3200	90.7100	92.3800	+1.706%	7,747	-32.226%
2022-10-17	90.2200	91.5500	90.2200	90.8300	+1.759%	128,605	-31.069%
2022-10-14	93.0200	94.1300	89.1800	89.2600	-3.157%	17,130	-29.857%
2022-10-13	89.6700	92.9200	88.8300	92.1700	+0.458%	19,792	-32.071%
2022-10-12	91.9600	93.0150	89.7800	91.7500	-1.872%	154,731	-31.760%
2022-10-11	93.7800	94.6000	92.7800	93.5000	-0.880%	58,859	-33.037%
2022-10-10	95.4700	95.5400	94.2600	94.3300	-2.863%	2,654	-33.627%
2022-10-07	95.2500	97.1100	94.8550	97.1100	+1.346%	2,605	-35.527%
2022-10-06	96.2900	96.2900	94.4300	95.8207	-0.580%	11,692	-34.659%
2022-10-05	94.4600	96.3800	94.3700	96.3800	+0.250%	15,516	-35.038%
2022-10-04	94.9200	96.1400	94.4300	96.1400	+5.163%	15,143	-34.876%
2022-10-03	89.0000	91.4200	88.7200	91.4200	+3.451%	12,189	-31.514%
2022-09-30	88.0400	88.9000	87.6700	88.3700	-0.338%	80,247	-29.150%
2022-09-29	88.5400	89.1840	87.8800	88.6700	-0.079%	18,482	-29.390%
2022-09-28	87.5100	89.5900	87.2600	88.7400	+1.766%	39,836	-29.446%
2022-09-27	89.6000	90.4150	86.6850	87.2000	-1.724%	64,516	-28.200%
2022-09-26	92.4300	92.7000	88.7300	88.7300	-4.148%	25,079	-29.438%
2022-09-23	94.0000	94.0000	90.8100	92.5700	-2.681%	49,544	-32.365%
2022-09-22	94.6700	95.1500	94.5500	95.1200	-1.399%	23,691	-34.178%
2022-09-21	97.5200	98.1365	96.4400	96.4700	-0.526%	10,925	-35.099%
2022-09-20	98.0300	98.0300	96.9800	96.9800	-2.149%	9,325	-35.440%
2022-09-19	97.3300	99.3000	97.3300	99.1100	+2.007%	35,675	-36.828%
2022-09-16	98.5200	99.0700	97.0000	97.1600	-2.391%	8,103	-35.560%
2022-09-15	100.1400	100.5550	98.7473	99.5400	-0.460%	6,883	-37.101%
2022-09-14	99.5800	100.2800	99.4800	100.0000	-0.596%	129,294	-37.390%
2022-09-13	100.7600	100.7600	100.3500	100.6000	-1.130%	39,031	-37.763%
2022-09-12	102.0500	102.1000	100.6600	101.7501	-0.078%	33,757	-38.467%
2022-09-09	101.4800	101.8300	101.1400	101.8300	+1.072%	138,415	-38.515%
2022-09-08	101.0000	102.4642	100.0000	100.7500	+0.780%	79,902	-37.856%
2022-09-07	98.8600	101.0600	98.8600	99.9700	+1.844%	418,517	-37.371%
2022-09-06	98.9000	98.9100	97.9700	98.1600	-0.227%	54,072	-36.216%
2022-09-02	99.3700	100.5000	98.3834	98.3834	+0.381%	643,707	-36.361%
2022-09-01	96.8900	98.0100	96.3723	98.0100	+0.544%	9,394	-36.119%
2022-08-31	97.4100	98.1900	96.7100	97.4800	+0.010%	61,223	-35.771%
2022-08-30	97.5900	97.8900	96.3150	97.4700	+0.329%	10,806	-35.765%
2022-08-29	97.0000	97.8700	97.0000	97.1500	-0.867%	34,235	-35.553%
2022-08-26	98.6000	99.2700	97.8400	98.0000	-0.481%	23,398	-36.112%
2022-08-25	97.5000	99.8500	97.5000	98.4740	+1.520%	35,743	-36.420%

.dark-mode .CZbqmd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CZbqmd{ color: #333333; background-color: white; border: 2px solid #333333; }AESCThe AES Corporationstock NYSE

AESC
The AES Corporation
stock NYSE