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 17, 2020, AES opened at $17.88, traded as high as $18.59 and as low as $17.61, and closed at $18.43. Trading volume was a total of 6.89M shares. On September 18, 2020, AES opened at $18.47, traded as high as $19.12 and as low as $18.45, and closed at $18.79. Trading volume was a total of 11.66M shares. On September 21, 2020, AES opened at $18.42, traded as high as $18.53 and as low as $17.98, and closed at $18.36. Trading volume was a total of 4.67M shares. On September 22, 2020, AES opened at $18.36, traded as high as $18.46 and as low as $18.00, and closed at $18.24. Trading volume was a total of 4.82M shares. On September 23, 2020, AES opened at $18.37, traded as high as $18.45 and as low as $17.76, and closed at $17.76. Trading volume was a total of 5.64M 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: | 09/24/2010 | ||
| End date: | 09/23/2020 | ||
| Start price/share: | $11.35 | ||
| End price/share: | $17.76 | ||
| Starting shares: | 881.06 | ||
| Ending shares: | 1,126.23 | ||
| Dividends reinvested/share: | $3.22 | ||
| Total return: | 100.02% | ||
| Average Annual Total Return: | 7.17% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $19,993.88 | ||
| Years: | 10.01 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 09/24/2010 | ||
| End date: | 09/23/2020 | ||
| Start price/share: | $11.35 | ||
| End price/share: | $17.76 | ||
| Dividends collected/share: | $3.22 | ||
| Total return: | 84.82% | ||
| Average Annual Total Return: | 6.33% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $18,480.09 | ||
| Years: | 10.01 | ||
 | |||||
| AES Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 09/17/2020 | $17.88 | $18.59 | $17.61 | $18.43 | 6.89M |
| 09/18/2020 | $18.47 | $19.12 | $18.45 | $18.79 | 11.66M |
| 09/21/2020 | $18.42 | $18.53 | $17.98 | $18.36 | 4.67M |
| 09/22/2020 | $18.36 | $18.46 | $18.00 | $18.24 | 4.82M |
| 09/23/2020 | $18.37 | $18.45 | $17.76 | $17.76 | 5.64M |
|
| 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 |
| 09/17/2020 | $18.43 |
| 09/18/2020 | $18.79 |
| 09/21/2020 | $18.36 |
| 09/22/2020 | $18.24 |
| 09/23/2020 | $17.76 |
| 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 |
