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 January 30, 2023, AES opened at $26.74, traded as high as $26.92 and as low as $26.40, and closed at $26.45. Trading volume was a total of 4.12M shares. On January 31, 2023, AES opened at $26.33, traded as high as $27.42 and as low as $26.17, and closed at $27.41. Trading volume was a total of 5.74M shares. On February 01, 2023, AES opened at $27.21, traded as high as $27.26 and as low as $26.31, and closed at $26.80. Trading volume was a total of 4.94M shares. On February 02, 2023, AES opened at $26.90, traded as high as $27.06 and as low as $26.44, and closed at $26.52. Trading volume was a total of 5.52M shares. On February 03, 2023, AES opened at $26.33, traded as high as $26.43 and as low as $26.04, and closed at $26.24. Trading volume was a total of 3.68M 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: | 02/06/2013 | ||
| End date: | 02/03/2023 | ||
| Start price/share: | $11.06 | ||
| End price/share: | $26.24 | ||
| Starting shares: | 904.16 | ||
| Ending shares: | 1,223.97 | ||
| Dividends reinvested/share: | $4.68 | ||
| Total return: | 221.17% | ||
| Average Annual Total Return: | 12.38% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $32,118.22 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 02/06/2013 | ||
| End date: | 02/03/2023 | ||
| Start price/share: | $11.06 | ||
| End price/share: | $26.24 | ||
| Dividends collected/share: | $4.68 | ||
| Total return: | 179.58% | ||
| Average Annual Total Return: | 10.83% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $27,954.45 | ||
| Years: | 10.00 | ||
 | |||||
| AES Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 01/30/2023 | $26.74 | $26.92 | $26.40 | $26.45 | 4.12M |
| 01/31/2023 | $26.33 | $27.42 | $26.17 | $27.41 | 5.74M |
| 02/01/2023 | $27.21 | $27.26 | $26.31 | $26.80 | 4.94M |
| 02/02/2023 | $26.90 | $27.06 | $26.44 | $26.52 | 5.52M |
| 02/03/2023 | $26.33 | $26.43 | $26.04 | $26.24 | 3.68M |
|
| About AES |
| AES is a holding company. Through its subsidiaries and affiliates, Co. operates a portfolio of electricity generation and distribution businesses. Co. is organized into four Strategic Business Units: U.S. and Utilities; South America; MCAC; and Eurasia. Co. has two lines of business: generation, in which it owns and/or operates power plants to generate and sell power to customers, such as utilities, industrial users, and other intermediaries; and utilities, in which it 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. |
| AES Historical Closing Prices | |
| Date | Close |
| 01/30/2023 | $26.45 |
| 01/31/2023 | $27.41 |
| 02/01/2023 | $26.80 |
| 02/02/2023 | $26.52 |
| 02/03/2023 | $26.24 |
| 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
|
Free AES Email Alerts:
