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 October 08, 2019, AES opened at $15.80, traded as high as $15.87 and as low as $15.49, and closed at $15.51. Trading volume was a total of 4.20M shares. On October 09, 2019, AES opened at $15.56, traded as high as $15.67 and as low as $15.43, and closed at $15.54. Trading volume was a total of 4.69M shares. On October 10, 2019, AES opened at $15.52, traded as high as $15.85 and as low as $15.49, and closed at $15.82. Trading volume was a total of 3.05M shares. On October 11, 2019, AES opened at $15.87, traded as high as $16.15 and as low as $15.86, and closed at $16.01. Trading volume was a total of 3.46M shares. On October 14, 2019, AES opened at $16.03, traded as high as $16.04 and as low as $15.87, and closed at $15.99. Trading volume was a total of 2.97M 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: | 10/15/2009 | ||
| End date: | 10/14/2019 | ||
| Start price/share: | $14.97 | ||
| End price/share: | $15.99 | ||
| Starting shares: | 668.00 | ||
| Ending shares: | 824.40 | ||
| Dividends reinvested/share: | $2.65 | ||
| Total return: | 31.82% | ||
| Average Annual Total Return: | 2.80% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $13,181.47 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 10/15/2009 | ||
| End date: | 10/14/2019 | ||
| Start price/share: | $14.97 | ||
| End price/share: | $15.99 | ||
| Dividends collected/share: | $2.65 | ||
| Total return: | 24.52% | ||
| Average Annual Total Return: | 2.22% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $12,456.18 | ||
| Years: | 10.00 | ||
 | |||||
| AES Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 10/08/2019 | $15.80 | $15.87 | $15.49 | $15.51 | 4.20M |
| 10/09/2019 | $15.56 | $15.67 | $15.43 | $15.54 | 4.69M |
| 10/10/2019 | $15.52 | $15.85 | $15.49 | $15.82 | 3.05M |
| 10/11/2019 | $15.87 | $16.15 | $15.86 | $16.01 | 3.46M |
| 10/14/2019 | $16.03 | $16.04 | $15.87 | $15.99 | 2.97M |
|
| 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 generate and sell electricity on the wholesale market. |
| AES Historical Closing Prices | |
| Date | Close |
| 10/08/2019 | $15.51 |
| 10/09/2019 | $15.54 |
| 10/10/2019 | $15.82 |
| 10/11/2019 | $16.01 |
| 10/14/2019 | $15.99 |
| 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 |
