NYSE:AES
The AES Corporation Stock Price (Quote)
$18.65
-0.280 (-1.48%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 AES stock ended at $18.65. This is 1.48% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 7.28% from a day low at $18.35 to a day high of $19.68. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $18.72 | $19.68 | $18.35 | $18.65 | 10 817 079 |
| May 02, 2024 | $18.43 | $19.01 | $18.30 | $18.93 | 9 290 128 |
| May 01, 2024 | $17.90 | $18.55 | $17.74 | $18.17 | 6 872 880 |
| Apr 30, 2024 | $17.35 | $17.94 | $17.31 | $17.90 | 7 782 647 |
| Apr 29, 2024 | $17.40 | $17.96 | $17.27 | $17.86 | 7 845 219 |
| Apr 26, 2024 | $17.24 | $17.47 | $17.14 | $17.21 | 4 683 296 |
| Apr 25, 2024 | $17.18 | $17.36 | $17.05 | $17.13 | 4 293 003 |
| Apr 24, 2024 | $16.94 | $17.44 | $16.90 | $17.37 | 3 407 381 |
| Apr 23, 2024 | $16.65 | $17.33 | $16.62 | $17.13 | 5 168 665 |
| Apr 22, 2024 | $16.42 | $16.76 | $16.19 | $16.70 | 6 128 741 |
| Apr 19, 2024 | $16.23 | $16.49 | $16.21 | $16.40 | 5 761 735 |
| Apr 18, 2024 | $16.34 | $16.51 | $16.15 | $16.27 | 5 392 042 |
| Apr 17, 2024 | $16.01 | $16.33 | $15.73 | $16.14 | 7 483 155 |
| Apr 16, 2024 | $16.10 | $16.23 | $15.82 | $15.91 | 10 034 510 |
| Apr 15, 2024 | $16.90 | $17.21 | $15.92 | $16.16 | 9 119 724 |
| Apr 12, 2024 | $17.72 | $17.97 | $16.83 | $16.85 | 7 658 137 |
| Apr 11, 2024 | $17.91 | $17.92 | $17.47 | $17.82 | 8 112 821 |
| Apr 10, 2024 | $17.80 | $17.82 | $17.35 | $17.68 | 6 758 058 |
| Apr 09, 2024 | $18.37 | $18.54 | $18.09 | $18.29 | 6 794 180 |
| Apr 08, 2024 | $18.29 | $18.38 | $18.05 | $18.30 | 6 844 855 |
| Apr 05, 2024 | $18.00 | $18.28 | $17.77 | $18.08 | 5 697 507 |
| Apr 04, 2024 | $18.22 | $18.65 | $18.07 | $18.14 | 8 063 163 |
| Apr 03, 2024 | $17.74 | $17.99 | $17.67 | $17.90 | 5 386 554 |
| Apr 02, 2024 | $17.95 | $18.11 | $17.67 | $17.82 | 7 246 254 |
| Apr 01, 2024 | $18.07 | $18.11 | $17.60 | $18.07 | 8 640 426 |
