Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
AES Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 20.93 | -0.11 | -0.52% | 20.84 | 21.295 | 20.82 | 6,937,806 |
| May 21 2024 | 21.04 | -0.24 | -1.13% | 21.01 | 21.295 | 20.85 | 8,788,716 |
| May 20 2024 | 21.28 | 0.00 | 0.00% | 21.45 | 21.47 | 21.15 | 5,920,316 |
| May 17 2024 | 21.28 | 0.07 | 0.33% | 21.10 | 21.50 | 20.98 | 9,082,933 |
| May 16 2024 | 21.21 | 0.08 | 0.38% | 21.21 | 21.595 | 21.01 | 12,828,048 |
| May 15 2024 | 21.13 | 0.81 | 3.99% | 20.79 | 21.285 | 20.75 | 10,405,234 |
| May 14 2024 | 20.32 | 0.36 | 1.80% | 20.19 | 20.455 | 20.05 | 9,218,361 |
| May 13 2024 | 19.96 | 0.02 | 0.10% | 20.00 | 20.21 | 19.93 | 7,010,051 |
| May 10 2024 | 19.94 | -0.05 | -0.25% | 20.05 | 20.45 | 19.76 | 8,197,894 |
| May 09 2024 | 19.99 | 0.62 | 3.20% | 19.36 | 20.045 | 19.26 | 7,897,632 |
| May 08 2024 | 19.37 | 0.53 | 2.81% | 18.60 | 19.535 | 18.455 | 11,959,670 |
| May 07 2024 | 18.84 | -0.04 | -0.21% | 19.06 | 19.30 | 18.74 | 8,983,231 |
| May 06 2024 | 18.88 | 0.21 | 1.12% | 18.86 | 19.01 | 18.59 | 9,578,145 |
| May 03 2024 | 18.67 | -0.26 | -1.37% | 18.70 | 19.68 | 18.345 | 11,127,600 |
| May 02 2024 | 18.93 | 0.76 | 4.18% | 18.43 | 19.01 | 18.30 | 11,058,555 |
| May 01 2024 | 18.17 | 0.27 | 1.51% | 17.90 | 18.55 | 17.74 | 8,971,541 |
| Apr 30 2024 | 17.90 | 0.04 | 0.22% | 17.35 | 17.94 | 17.31 | 8,122,355 |
| Apr 29 2024 | 17.86 | 0.65 | 3.78% | 17.40 | 17.96 | 17.27 | 8,089,852 |
| Apr 26 2024 | 17.21 | 0.08 | 0.47% | 17.24 | 17.47 | 17.14 | 4,772,193 |
| Apr 25 2024 | 17.13 | -0.24 | -1.38% | 17.20 | 17.27 | 17.05 | 4,400,765 |
| Apr 24 2024 | 17.37 | 0.24 | 1.40% | 16.94 | 17.438 | 16.87 | 5,290,131 |
| Apr 23 2024 | 17.13 | 0.43 | 2.57% | 16.65 | 17.33 | 16.61 | 5,742,382 |
| Apr 22 2024 | 16.70 | 0.30 | 1.83% | 16.42 | 16.76 | 16.185 | 6,514,583 |
| Apr 19 2024 | 16.40 | 0.13 | 0.80% | 16.23 | 16.49 | 16.20 | 7,100,471 |
| Apr 18 2024 | 16.27 | 0.13 | 0.81% | 16.34 | 16.505 | 16.15 | 5,497,543 |
| Apr 17 2024 | 16.14 | 0.23 | 1.45% | 16.01 | 16.33 | 15.73 | 7,886,973 |
| Apr 16 2024 | 15.91 | -0.25 | -1.55% | 15.93 | 16.23 | 15.815 | 11,930,973 |
| Apr 15 2024 | 16.16 | -0.69 | -4.09% | 16.90 | 17.205 | 15.92 | 10,442,844 |
| Apr 12 2024 | 16.85 | -0.97 | -5.44% | 17.72 | 17.965 | 16.83 | 7,681,303 |
| Apr 11 2024 | 17.82 | 0.14 | 0.79% | 17.91 | 17.92 | 17.4709 | 8,324,016 |
| Apr 10 2024 | 17.68 | -0.61 | -3.34% | 17.73 | 17.81 | 17.35 | 6,662,099 |
| Apr 09 2024 | 18.29 | -0.01 | -0.05% | 18.33 | 18.535 | 18.09 | 7,804,464 |
| Apr 08 2024 | 18.30 | 0.22 | 1.22% | 18.29 | 18.375 | 18.05 | 7,052,108 |
| Apr 05 2024 | 18.08 | -0.06 | -0.33% | 18.04 | 18.28 | 17.765 | 7,506,940 |
| Apr 04 2024 | 18.14 | 0.24 | 1.34% | 18.22 | 18.6475 | 18.07 | 9,474,520 |
| Apr 03 2024 | 17.90 | 0.08 | 0.45% | 17.74 | 17.99 | 17.67 | 6,434,640 |
| Apr 02 2024 | 17.82 | -0.25 | -1.38% | 17.93 | 18.11 | 17.665 | 7,342,554 |
| Apr 01 2024 | 18.07 | 0.14 | 0.78% | 18.04 | 18.11 | 17.60 | 8,751,851 |
| Mar 28 2024 | 17.93 | 0.68 | 3.94% | 17.33 | 17.98 | 17.23 | 11,927,581 |
| Mar 27 2024 | 17.25 | 0.61 | 3.67% | 16.81 | 17.29 | 16.65 | 10,701,780 |
| Mar 26 2024 | 16.64 | 0.19 | 1.16% | 16.59 | 16.88 | 16.49 | 14,859,329 |
| Mar 25 2024 | 16.45 | 0.21 | 1.29% | 16.255 | 16.53 | 16.17 | 10,622,741 |
| Mar 22 2024 | 16.24 | 0.48 | 3.05% | 15.85 | 16.335 | 15.82 | 11,787,418 |
| Mar 21 2024 | 15.76 | 0.22 | 1.42% | 15.54 | 15.90 | 15.50 | 34,626,871 |
| Mar 20 2024 | 15.54 | 0.00 | 0.00% | 15.45 | 15.61 | 15.27 | 9,195,154 |
| Mar 19 2024 | 15.54 | 0.66 | 4.44% | 14.95 | 15.675 | 14.86 | 8,790,427 |
| Mar 18 2024 | 14.88 | -0.13 | -0.87% | 15.00 | 15.06 | 14.74 | 9,129,574 |
| Mar 15 2024 | 15.01 | -0.02 | -0.13% | 15.06 | 15.19 | 14.93 | 16,626,337 |
| Mar 14 2024 | 15.03 | -0.72 | -4.57% | 15.65 | 15.81 | 14.86 | 14,105,132 |
| Mar 13 2024 | 15.75 | -0.19 | -1.19% | 16.01 | 16.20 | 15.71 | 12,248,431 |
| Mar 12 2024 | 15.94 | -0.45 | -2.75% | 16.32 | 16.36 | 15.80 | 6,213,754 |
| Mar 11 2024 | 16.39 | 0.14 | 0.86% | 16.25 | 16.67 | 16.17 | 10,349,495 |
| Mar 08 2024 | 16.25 | 0.09 | 0.56% | 16.34 | 16.396 | 16.08 | 17,778,689 |
| Mar 07 2024 | 16.16 | -0.06 | -0.37% | 16.50 | 16.53 | 16.15 | 6,691,987 |
| Mar 06 2024 | 16.22 | 0.07 | 0.43% | 16.61 | 16.715 | 16.085 | 13,566,997 |
| Mar 05 2024 | 16.15 | 0.08 | 0.50% | 16.07 | 17.18 | 16.02 | 16,423,221 |
| Mar 04 2024 | 16.07 | 0.60 | 3.88% | 15.48 | 16.24 | 15.43 | 7,254,857 |
| Mar 01 2024 | 15.47 | 0.27 | 1.78% | 15.20 | 15.51 | 14.835 | 7,914,094 |
| Feb 29 2024 | 15.20 | 0.14 | 0.93% | 15.26 | 15.55 | 15.135 | 8,748,078 |
| Feb 28 2024 | 15.06 | -0.04 | -0.26% | 15.02 | 15.3795 | 14.86 | 11,942,286 |
| Feb 27 2024 | 15.10 | -0.45 | -2.89% | 15.79 | 16.02 | 14.685 | 14,450,298 |
| Feb 26 2024 | 15.55 | -0.45 | -2.81% | 15.88 | 15.94 | 15.405 | 10,294,691 |
| Feb 23 2024 | 16.00 | 0.00 | 0.00% | 16.03 | 16.21 | 15.91 | 5,890,194 |
