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 August 08, 2022, AES opened at $24.46, traded as high as $24.60 and as low as $23.79, and closed at $23.87. Trading volume was a total of 6.02M shares. On August 09, 2022, AES opened at $23.92, traded as high as $24.09 and as low as $23.75, and closed at $23.84. Trading volume was a total of 3.76M shares. On August 10, 2022, AES opened at $24.20, traded as high as $24.44 and as low as $23.98, and closed at $24.43. Trading volume was a total of 4.23M shares. On August 11, 2022, AES opened at $24.55, traded as high as $24.66 and as low as $24.30, and closed at $24.35. Trading volume was a total of 4.38M shares. On August 12, 2022, AES opened at $24.62, traded as high as $25.01 and as low as $24.41, and closed at $24.89. Trading volume was a total of 4.13M 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: | 08/14/2012 | ||
| End date: | 08/12/2022 | ||
| Start price/share: | $11.70 | ||
| End price/share: | $24.89 | ||
| Starting shares: | 854.70 | ||
| Ending shares: | 1,151.75 | ||
| Dividends reinvested/share: | $4.44 | ||
| Total return: | 186.67% | ||
| Average Annual Total Return: | 11.11% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $28,676.85 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 08/14/2012 | ||
| End date: | 08/12/2022 | ||
| Start price/share: | $11.70 | ||
| End price/share: | $24.89 | ||
| Dividends collected/share: | $4.44 | ||
| Total return: | 150.67% | ||
| Average Annual Total Return: | 9.63% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $25,078.07 | ||
| Years: | 10.00 | ||
 | |||||
| AES Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 08/08/2022 | $24.46 | $24.60 | $23.79 | $23.87 | 6.02M |
| 08/09/2022 | $23.92 | $24.09 | $23.75 | $23.84 | 3.76M |
| 08/10/2022 | $24.20 | $24.44 | $23.98 | $24.43 | 4.23M |
| 08/11/2022 | $24.55 | $24.66 | $24.30 | $24.35 | 4.38M |
| 08/12/2022 | $24.62 | $25.01 | $24.41 | $24.89 | 4.13M |
|
| 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 |
| 08/08/2022 | $23.87 |
| 08/09/2022 | $23.84 |
| 08/10/2022 | $24.43 |
| 08/11/2022 | $24.35 |
| 08/12/2022 | $24.89 |
| 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:
