Historical Stock Price
| 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 February 22, 2021, AES opened at $28.12, traded as high as $28.13 and as low as $26.97, and closed at $27.00. Trading volume was a total of 9.61M shares. On February 23, 2021, AES opened at $26.88, traded as high as $27.34 and as low as $25.54, and closed at $27.22. Trading volume was a total of 9.79M shares. On February 24, 2021, AES opened at $27.23, traded as high as $28.28 and as low as $27.19, and closed at $28.00. Trading volume was a total of 8.67M shares. On February 25, 2021, AES opened at $27.68, traded as high as $27.89 and as low as $26.19, and closed at $26.35. Trading volume was a total of 8.31M shares. On February 26, 2021, AES opened at $26.40, traded as high as $27.14 and as low as $26.12, and closed at $26.56. Trading volume was a total of 5.89M 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: | 02/28/2011 | ||
| End date: | 02/26/2021 | ||
| Start price/share: | $12.37 | ||
| End price/share: | $26.56 | ||
| Starting shares: | 808.41 | ||
| Ending shares: | 1,047.33 | ||
| Dividends reinvested/share: | $3.51 | ||
| Total return: | 178.17% | ||
| Average Annual Total Return: | 10.77% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $27,819.11 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 02/28/2011 | ||
| End date: | 02/26/2021 | ||
| Start price/share: | $12.37 | ||
| End price/share: | $26.56 | ||
| Dividends collected/share: | $3.51 | ||
| Total return: | 143.10% | ||
| Average Annual Total Return: | 9.29% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $24,317.00 | ||
| Years: | 10.00 | ||
 | |||||
| AES Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 02/22/2021 | $28.12 | $28.13 | $26.97 | $27.00 | 9.61M |
| 02/23/2021 | $26.88 | $27.34 | $25.54 | $27.22 | 9.79M |
| 02/24/2021 | $27.23 | $28.28 | $27.19 | $28.00 | 8.67M |
| 02/25/2021 | $27.68 | $27.89 | $26.19 | $26.35 | 8.31M |
| 02/26/2021 | $26.40 | $27.14 | $26.12 | $26.56 | 5.89M |
|
| 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 |
| 02/22/2021 | $27.00 |
| 02/23/2021 | $27.22 |
| 02/24/2021 | $28.00 |
| 02/25/2021 | $26.35 |
| 02/26/2021 | $26.56 |
| 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 |
