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 September 19, 2022, AES opened at $25.74, traded as high as $26.62 and as low as $25.74, and closed at $26.60. Trading volume was a total of 3.41M shares. On September 20, 2022, AES opened at $26.39, traded as high as $26.48 and as low as $25.86, and closed at $25.89. Trading volume was a total of 3.65M shares. On September 21, 2022, AES opened at $26.10, traded as high as $26.21 and as low as $25.39, and closed at $25.40. Trading volume was a total of 3.18M shares. On September 22, 2022, AES opened at $25.37, traded as high as $25.41 and as low as $24.99, and closed at $25.03. Trading volume was a total of 2.71M shares. On September 23, 2022, AES opened at $24.55, traded as high as $24.63 and as low as $23.57, and closed at $24.29. Trading volume was a total of 5.15M 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: | 09/26/2012 | ||
| End date: | 09/23/2022 | ||
| Start price/share: | $10.89 | ||
| End price/share: | $24.29 | ||
| Starting shares: | 918.27 | ||
| Ending shares: | 1,237.41 | ||
| Dividends reinvested/share: | $4.44 | ||
| Total return: | 200.57% | ||
| Average Annual Total Return: | 11.64% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $30,065.42 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 09/26/2012 | ||
| End date: | 09/23/2022 | ||
| Start price/share: | $10.89 | ||
| End price/share: | $24.29 | ||
| Dividends collected/share: | $4.44 | ||
| Total return: | 163.80% | ||
| Average Annual Total Return: | 10.19% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $26,381.92 | ||
| Years: | 10.00 | ||
 | |||||
| AES Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 09/19/2022 | $25.74 | $26.62 | $25.74 | $26.60 | 3.41M |
| 09/20/2022 | $26.39 | $26.48 | $25.86 | $25.89 | 3.65M |
| 09/21/2022 | $26.10 | $26.21 | $25.39 | $25.40 | 3.18M |
| 09/22/2022 | $25.37 | $25.41 | $24.99 | $25.03 | 2.71M |
| 09/23/2022 | $24.55 | $24.63 | $23.57 | $24.29 | 5.15M |
|
| 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 |
| 09/19/2022 | $26.60 |
| 09/20/2022 | $25.89 |
| 09/21/2022 | $25.40 |
| 09/22/2022 | $25.03 |
| 09/23/2022 | $24.29 |
| 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:
