AES - AES CORP
10.82
0.520 4.806%
Share volume: 14,043,579
Last Updated: 05-08-2025
Construction Materials/Cogeneration – Sm Power Producer:
-0.05%
PREVIOUS CLOSE
CHG
CHG%
$10.30
0.52
0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-08-2025 | $10.39 | $10.39 | $10.94 | $10.94 | $10.28 | $10.28 | $10.82 | $10.82 | 14,043,579 | $14,043,579.00 |
| 05-07-2025 | $10.26 | $10.26 | $10.49 | $10.49 | $10.19 | $10.19 | $10.30 | $10.30 | 10,993,988 | $10,993,988.00 |
| 05-06-2025 | $10.23 | $10.23 | $10.60 | $10.60 | $10.20 | $10.20 | $10.44 | $10.44 | 12,178,428 | $12,178,428.00 |
| 05-05-2025 | $10.22 | $10.22 | $10.28 | $10.28 | $9.96 | $9.96 | $10.26 | $10.26 | 16,502,405 | $16,502,405.00 |
| 05-02-2025 | $10.10 | $10.10 | $10.39 | $10.39 | $9.91 | $9.91 | $10.18 | $10.18 | 17,920,112 | $17,920,112.00 |
| 05-01-2025 | $9.90 | $9.90 | $10.26 | $10.26 | $9.90 | $9.90 | $9.95 | $9.95 | 17,623,659 | $17,623,659.00 |
| 04-30-2025 | $10.30 | $10.12 | $10.30 | $10.12 | $9.92 | $9.75 | $10.00 | $9.82 | 18,034,813 | $18,034,813.00 |
| 04-29-2025 | $10.16 | $9.98 | $10.47 | $10.29 | $10.14 | $9.96 | $10.37 | $10.19 | 13,877,435 | $13,877,435.00 |
| 04-28-2025 | $10.09 | $9.91 | $10.26 | $10.07 | $10.06 | $9.88 | $10.19 | $10.01 | 13,953,826 | $13,953,826.00 |
| 04-25-2025 | $10.08 | $10.08 | $10.12 | $10.12 | $9.91 | $9.91 | $10.05 | $10.05 | 13,192,070 | $13,192,070.00 |
