Home |
Free Dividend Report |
AES Dividend History |
AES Historical Stock Prices |
AES Preferred Stock |
AES Options Chain |
AES Message Board |

AES (AES) has the following price history information. Looking back at AES historical stock prices for the last five trading days, on August 08, 2022, AES opened at $24.46, traded as high as $24.60 and as low as $23.79, and closed at $23.87. Trading volume was a total of 6.02M shares. On August 09, 2022, AES opened at $23.92, traded as high as $24.09 and as low as $23.75, and closed at $23.84. Trading volume was a total of 3.76M shares. On August 10, 2022, AES opened at $24.20, traded as high as $24.44 and as low as $23.98, and closed at $24.43. Trading volume was a total of 4.23M shares. On August 11, 2022, AES opened at $24.55, traded as high as $24.66 and as low as $24.30, and closed at $24.35. Trading volume was a total of 4.38M shares. On August 12, 2022, AES opened at $24.62, traded as high as $25.01 and as low as $24.41, and closed at $24.89. Trading volume was a total of 4.13M shares.
AES Historical Stock Prices By Date:

Below, we examine the compound annual growth rate — CAGR for short — of an investment into AES shares, starting with a $10,000 purchase of AES, and working forward through the historical stock price information to today.
Growth of $10,000.00 With Dividends Reinvested |
|||
Start date: | 08/14/2012 | ||
End date: | 08/12/2022 | ||
Start price/share: | $11.70 | ||
End price/share: | $24.89 | ||
Starting shares: | 854.70 | ||
Ending shares: | 1,151.75 | ||
Dividends reinvested/share: | $4.44 | ||
Total return: | 186.67% | ||
Average Annual Total Return: | 11.11% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $28,676.85 | ||
Years: | 10.00 | ||
Growth of $10,000.00 Without Dividends Reinvested |
|||
Start date: | 08/14/2012 | ||
End date: | 08/12/2022 | ||
Start price/share: | $11.70 | ||
End price/share: | $24.89 | ||
Dividends collected/share: | $4.44 | ||
Total return: | 150.67% | ||
Average Annual Total Return: | 9.63% | ||
Starting investment: | $10,000.00 | ||
Ending investment: | $25,078.07 | ||
Years: | 10.00 |
![]() | |||||
AES Historical Price Range | |||||
Date | Open | High | Low | Close | Volume |
08/08/2022 | $24.46 | $24.60 | $23.79 | $23.87 | 6.02M |
08/09/2022 | $23.92 | $24.09 | $23.75 | $23.84 | 3.76M |
08/10/2022 | $24.20 | $24.44 | $23.98 | $24.43 | 4.23M |
08/11/2022 | $24.55 | $24.66 | $24.30 | $24.35 | 4.38M |
08/12/2022 | $24.62 | $25.01 | $24.41 | $24.89 | 4.13M |
![]() |
About AES |
AES is a holding company. Through its subsidiaries, Co. operates a portfolio of electricity generation and distribution businesses. The first business line is generation, where Co. owns and/or operates power plants to generate and sell power to customers, such as utilities, industrial users, and other intermediaries. The second business line is utilities, where Co. owns and/or operates utilities to generate or purchase, distribute, transmit and sell electricity to end-user customers in the residential, commercial, industrial and governmental sectors within a defined service area. In certain circumstances, Co.'s utilities also generates and sells electricity on the wholesale market. |
AES Historical Closing Prices | |
Date | Close |
08/08/2022 | $23.87 |
08/09/2022 | $23.84 |
08/10/2022 | $24.43 |
08/11/2022 | $24.35 |
08/12/2022 | $24.89 |
Utilities Historical Prices |
AES is categorized under the Utilities sector; below are some other companies in the same sector:
AGR Historical Stock Prices Also explore: AES shares outstanding history
|