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 |
|---|---|---|---|---|---|---|---|
| Dec 10 2024 | 13.64 | 0.04 | 0.29% | 13.45 | 13.77 | 13.41 | 13,348,515 |
| Dec 09 2024 | 13.60 | 0.55 | 4.21% | 13.31 | 13.95 | 13.22 | 18,017,240 |
| Dec 06 2024 | 13.05 | -0.24 | -1.81% | 13.39 | 13.49 | 13.01 | 8,687,190 |
| Dec 05 2024 | 13.29 | -0.14 | -1.04% | 13.50 | 13.65 | 13.20 | 13,805,662 |
| Dec 04 2024 | 13.43 | 0.38 | 2.91% | 13.01 | 13.945 | 13.01 | 24,644,221 |
| Dec 03 2024 | 13.05 | 0.04 | 0.31% | 13.11 | 13.38 | 13.03 | 13,172,262 |
| Dec 02 2024 | 13.01 | -0.03 | -0.23% | 13.11 | 13.28 | 12.88 | 11,818,185 |
| Nov 29 2024 | 13.04 | 0.05 | 0.38% | 13.00 | 13.16 | 12.96 | 7,963,533 |
| Nov 27 2024 | 12.99 | 0.41 | 3.26% | 12.65 | 13.19 | 12.645 | 16,717,529 |
| Nov 26 2024 | 12.58 | -0.58 | -4.41% | 13.00 | 13.05 | 12.53 | 20,867,310 |
| Nov 25 2024 | 13.16 | 0.12 | 0.92% | 13.20 | 13.375 | 13.05 | 17,525,574 |
| Nov 22 2024 | 13.04 | -0.21 | -1.58% | 13.29 | 13.53 | 12.97 | 29,748,950 |
| Nov 21 2024 | 13.25 | -0.03 | -0.23% | 13.30 | 13.375 | 13.04 | 21,340,559 |
| Nov 20 2024 | 13.28 | -0.47 | -3.42% | 13.75 | 13.82 | 13.16 | 17,938,383 |
| Nov 19 2024 | 13.75 | 0.01 | 0.07% | 13.60 | 13.83 | 13.46 | 11,811,033 |
| Nov 18 2024 | 13.74 | -0.23 | -1.65% | 13.86 | 13.93 | 13.73 | 8,500,087 |
| Nov 15 2024 | 13.97 | -0.03 | -0.21% | 14.09 | 14.17 | 13.75 | 11,948,811 |
| Nov 14 2024 | 14.00 | 0.38 | 2.79% | 13.69 | 14.355 | 13.575 | 13,488,292 |
| Nov 13 2024 | 13.62 | 0.17 | 1.26% | 13.63 | 13.65 | 13.38 | 11,705,933 |
| Nov 12 2024 | 13.45 | -0.44 | -3.17% | 13.97 | 14.12 | 13.27 | 14,508,022 |
| Nov 11 2024 | 13.89 | 0.29 | 2.13% | 13.86 | 13.935 | 13.33 | 21,882,504 |
| Nov 08 2024 | 13.60 | -0.05 | -0.37% | 13.56 | 13.83 | 13.295 | 19,844,263 |
| Nov 07 2024 | 13.65 | -0.55 | -3.87% | 14.16 | 14.23 | 13.62 | 25,873,934 |
| Nov 06 2024 | 14.20 | -1.31 | -8.45% | 14.68 | 14.70 | 13.845 | 28,039,218 |
| Nov 05 2024 | 15.51 | 0.28 | 1.84% | 15.11 | 15.52 | 14.81 | 14,501,648 |
| Nov 04 2024 | 15.23 | 0.52 | 3.54% | 14.90 | 15.67 | 14.86 | 15,466,091 |
| Nov 01 2024 | 14.71 | -1.78 | -10.79% | 16.09 | 16.20 | 14.68 | 30,995,099 |
| Oct 31 2024 | 16.49 | 0.07 | 0.43% | 16.42 | 16.61 | 16.35 | 14,758,050 |
| Oct 30 2024 | 16.42 | -0.10 | -0.61% | 16.63 | 16.65 | 16.37 | 11,624,120 |
| Oct 29 2024 | 16.52 | -0.53 | -3.11% | 16.85 | 16.86 | 16.37 | 11,214,590 |
| Oct 28 2024 | 17.05 | 0.09 | 0.53% | 17.11 | 17.37 | 17.0341 | 5,239,474 |
| Oct 25 2024 | 16.96 | -0.02 | -0.12% | 17.09 | 17.22 | 16.90 | 6,808,448 |
| Oct 24 2024 | 16.98 | -0.10 | -0.59% | 17.06 | 17.165 | 16.85 | 6,478,102 |
| Oct 23 2024 | 17.08 | 0.08 | 0.47% | 16.92 | 17.33 | 16.83 | 9,455,584 |
| Oct 22 2024 | 17.00 | -0.21 | -1.22% | 17.02 | 17.14 | 16.73 | 11,323,218 |
| Oct 21 2024 | 17.21 | -0.26 | -1.49% | 17.52 | 17.665 | 17.085 | 7,460,820 |
| Oct 18 2024 | 17.47 | 0.22 | 1.28% | 17.38 | 17.47 | 17.19 | 4,421,354 |
| Oct 17 2024 | 17.25 | -0.64 | -3.58% | 17.89 | 17.98 | 17.175 | 8,136,789 |
| Oct 16 2024 | 17.89 | 0.48 | 2.76% | 17.59 | 17.95 | 17.52 | 10,226,425 |
| Oct 15 2024 | 17.41 | -0.05 | -0.29% | 18.21 | 18.31 | 17.37 | 10,491,430 |
| Oct 14 2024 | 17.46 | 0.14 | 0.81% | 17.32 | 17.52 | 17.302 | 5,810,253 |
| Oct 11 2024 | 17.32 | -0.01 | -0.06% | 17.31 | 17.405 | 17.08 | 7,073,078 |
| Oct 10 2024 | 17.33 | -0.36 | -2.04% | 17.62 | 17.68 | 17.33 | 7,463,371 |
| Oct 09 2024 | 17.69 | -0.46 | -2.53% | 18.00 | 18.15 | 17.60 | 7,438,987 |
| Oct 08 2024 | 18.15 | -0.52 | -2.79% | 18.46 | 18.58 | 18.12 | 4,913,989 |
| Oct 07 2024 | 18.67 | -0.24 | -1.27% | 18.84 | 19.00 | 18.4814 | 7,918,861 |
| Oct 04 2024 | 18.91 | -0.22 | -1.15% | 19.11 | 19.29 | 18.77 | 10,668,247 |
| Oct 03 2024 | 19.13 | -0.76 | -3.82% | 19.92 | 20.01 | 19.10 | 8,836,823 |
| Oct 02 2024 | 19.89 | -0.35 | -1.73% | 20.01 | 20.245 | 19.77 | 6,538,377 |
| Oct 01 2024 | 20.24 | 0.18 | 0.90% | 19.98 | 20.30 | 19.62 | 6,086,006 |
| Sep 30 2024 | 20.06 | -0.01 | -0.05% | 20.09 | 20.20 | 19.85 | 7,122,346 |
| Sep 27 2024 | 20.07 | 0.43 | 2.19% | 19.85 | 20.175 | 19.85 | 6,657,932 |
| Sep 26 2024 | 19.64 | 0.11 | 0.56% | 19.70 | 20.015 | 19.52 | 6,736,509 |
| Sep 25 2024 | 19.53 | 0.42 | 2.20% | 19.16 | 19.63 | 19.16 | 8,378,501 |
| Sep 24 2024 | 19.11 | -0.21 | -1.09% | 19.31 | 19.64 | 19.10 | 9,283,923 |
| Sep 23 2024 | 19.32 | 0.42 | 2.22% | 18.93 | 19.34 | 18.92 | 10,067,754 |
| Sep 20 2024 | 18.90 | 0.00 | 0.00% | 19.20 | 19.20 | 18.74 | 20,100,744 |
| Sep 19 2024 | 18.90 | -0.36 | -1.87% | 19.56 | 19.65 | 18.85 | 13,604,356 |
| Sep 18 2024 | 19.26 | 0.02 | 0.10% | 19.34 | 19.65 | 19.055 | 10,659,674 |
| Sep 17 2024 | 19.24 | 0.23 | 1.21% | 19.19 | 19.585 | 19.08 | 12,311,491 |
| Sep 16 2024 | 19.01 | 0.47 | 2.54% | 18.58 | 19.23 | 18.58 | 9,999,862 |
| Sep 13 2024 | 18.54 | 0.42 | 2.32% | 18.34 | 18.645 | 18.21 | 7,079,074 |
| Sep 12 2024 | 18.12 | 0.26 | 1.46% | 17.95 | 18.435 | 17.69 | 9,276,035 |
