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 July 30, 2020, AES opened at $15.38, traded as high as $15.48 and as low as $15.14, and closed at $15.42. Trading volume was a total of 3.18M shares. On July 31, 2020, AES opened at $15.23, traded as high as $15.26 and as low as $14.83, and closed at $15.23. Trading volume was a total of 4.08M shares. On August 03, 2020, AES opened at $15.22, traded as high as $15.22 and as low as $14.95, and closed at $15.12. Trading volume was a total of 3.46M shares. On August 04, 2020, AES opened at $15.11, traded as high as $15.53 and as low as $14.98, and closed at $15.47. Trading volume was a total of 5.57M shares. On August 05, 2020, AES opened at $15.60, traded as high as $15.67 and as low as $15.21, and closed at $15.40. Trading volume was a total of 6.05M 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: | 08/06/2010 | ||
| End date: | 08/05/2020 | ||
| Start price/share: | $10.65 | ||
| End price/share: | $15.40 | ||
| Starting shares: | 938.97 | ||
| Ending shares: | 1,200.25 | ||
| Dividends reinvested/share: | $3.22 | ||
| Total return: | 84.84% | ||
| Average Annual Total Return: | 6.33% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $18,480.09 | ||
| Years: | 10.01 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 08/06/2010 | ||
| End date: | 08/05/2020 | ||
| Start price/share: | $10.65 | ||
| End price/share: | $15.40 | ||
| Dividends collected/share: | $3.22 | ||
| Total return: | 74.81% | ||
| Average Annual Total Return: | 5.74% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $17,479.37 | ||
| Years: | 10.01 | ||
 | |||||
| AES Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 07/30/2020 | $15.38 | $15.48 | $15.14 | $15.42 | 3.18M |
| 07/31/2020 | $15.23 | $15.26 | $14.83 | $15.23 | 4.08M |
| 08/03/2020 | $15.22 | $15.22 | $14.95 | $15.12 | 3.46M |
| 08/04/2020 | $15.11 | $15.53 | $14.98 | $15.47 | 5.57M |
| 08/05/2020 | $15.60 | $15.67 | $15.21 | $15.40 | 6.05M |
|
| 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 |
| 07/30/2020 | $15.42 |
| 07/31/2020 | $15.23 |
| 08/03/2020 | $15.12 |
| 08/04/2020 | $15.47 |
| 08/05/2020 | $15.40 |
| 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 |
