AES Corporation (AESC)
NYSE: AESC
· Real-Time Price · USD
62.61
0.66 (1.07%)
At close: Feb 14, 2024, 10:01 PM
AESC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 14, 2024 | 62.85 | 63.47 | 62.30 | 62.61 | 62.61 | 1.07% | 1,175,937 |
| Feb 13, 2024 | 62.98 | 63.98 | 61.35 | 61.95 | 61.95 | -7.73% | 385,077 |
| Feb 12, 2024 | 65.92 | 67.25 | 65.61 | 67.14 | 65.42 | 1.88% | 129,807 |
| Feb 9, 2024 | 64.74 | 65.90 | 64.57 | 65.90 | 64.21 | 2.04% | 6,559 |
| Feb 8, 2024 | 65.53 | 65.53 | 64.03 | 64.58 | 62.93 | -1.04% | 54,350 |
| Feb 7, 2024 | 66.06 | 66.06 | 64.92 | 65.26 | 63.59 | -1.20% | 5,824 |
| Feb 6, 2024 | 66.21 | 66.21 | 65.66 | 66.05 | 64.36 | -0.35% | 3,800 |
| Feb 5, 2024 | 67.94 | 67.94 | 65.54 | 66.28 | 64.58 | -2.63% | 5,700 |
| Feb 2, 2024 | 66.86 | 68.87 | 65.50 | 68.07 | 66.33 | -0.61% | 685,600 |
| Feb 1, 2024 | 66.51 | 68.49 | 66.36 | 68.49 | 66.74 | 2.81% | 10,500 |
| Jan 31, 2024 | 67.02 | 67.79 | 66.39 | 66.62 | 64.91 | -0.49% | 187,600 |
| Jan 30, 2024 | 67.88 | 67.88 | 66.57 | 66.95 | 65.24 | -1.66% | 17,000 |
| Jan 29, 2024 | 67.85 | 68.40 | 66.71 | 68.08 | 66.34 | 0.40% | 16,900 |
| Jan 26, 2024 | 68.11 | 68.72 | 67.74 | 67.81 | 66.07 | 0.37% | 26,900 |
| Jan 25, 2024 | 65.71 | 68.61 | 65.71 | 67.56 | 65.83 | 3.57% | 30,300 |
| Jan 24, 2024 | 66.92 | 67.17 | 65.22 | 65.23 | 63.56 | -1.58% | 8,800 |
| Jan 23, 2024 | 66.35 | 66.95 | 66.00 | 66.28 | 64.58 | -0.14% | 15,500 |
| Jan 22, 2024 | 66.86 | 68.34 | 66.16 | 66.37 | 64.67 | -0.48% | 361,900 |
| Jan 19, 2024 | 68.77 | 68.77 | 66.49 | 66.69 | 64.98 | -2.83% | 8,900 |
| Jan 18, 2024 | 68.33 | 68.69 | 67.75 | 68.63 | 66.87 | 0.53% | 32,100 |