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 November 29, 2021, AES opened at $24.10, traded as high as $24.11 and as low as $23.54, and closed at $23.62. Trading volume was a total of 4.31M shares. On November 30, 2021, AES opened at $23.60, traded as high as $23.86 and as low as $23.10, and closed at $23.38. Trading volume was a total of 10.33M shares. On December 01, 2021, AES opened at $23.72, traded as high as $24.46 and as low as $23.53, and closed at $23.58. Trading volume was a total of 9.06M shares. On December 02, 2021, AES opened at $23.51, traded as high as $24.28 and as low as $23.15, and closed at $24.08. Trading volume was a total of 5.49M shares. On December 03, 2021, AES opened at $24.20, traded as high as $24.34 and as low as $23.54, and closed at $23.76. Trading volume was a total of 6.17M 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: | 12/06/2011 | ||
| End date: | 12/03/2021 | ||
| Start price/share: | $12.07 | ||
| End price/share: | $23.76 | ||
| Starting shares: | 828.50 | ||
| Ending shares: | 1,092.51 | ||
| Dividends reinvested/share: | $3.96 | ||
| Total return: | 159.58% | ||
| Average Annual Total Return: | 10.01% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $25,961.01 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 12/06/2011 | ||
| End date: | 12/03/2021 | ||
| Start price/share: | $12.07 | ||
| End price/share: | $23.76 | ||
| Dividends collected/share: | $3.96 | ||
| Total return: | 129.69% | ||
| Average Annual Total Return: | 8.67% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $22,966.60 | ||
| Years: | 10.00 | ||
 | |||||
| AES Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 11/29/2021 | $24.10 | $24.11 | $23.54 | $23.62 | 4.31M |
| 11/30/2021 | $23.60 | $23.86 | $23.10 | $23.38 | 10.33M |
| 12/01/2021 | $23.72 | $24.46 | $23.53 | $23.58 | 9.06M |
| 12/02/2021 | $23.51 | $24.28 | $23.15 | $24.08 | 5.49M |
| 12/03/2021 | $24.20 | $24.34 | $23.54 | $23.76 | 6.17M |
|
| 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 |
| 11/29/2021 | $23.62 |
| 11/30/2021 | $23.38 |
| 12/01/2021 | $23.58 |
| 12/02/2021 | $24.08 |
| 12/03/2021 | $23.76 |
| 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:
