The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

AES Corp.

  • AES
  • NYSE
  • Utilities
  • Latest 15.03
  • Currency US$
  • Change -0.13
  • Percent Change -0.858 %
  • Volume 2,702,399
  • Tue Aug 26, 2014 04:00 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 15.03 Last Trade: Aug 26, 2014
Date High Low Open Close Volume
Aug 26 15.18 15.02 15.18 15.03 2,702,399
Aug 25 15.17 14.99 15.12 15.16 1,898,430
Aug 22 15.09 14.88 15.03 15.02 2,929,473
Aug 21 15.21 15.03 15.06 15.07 2,241,146
Aug 20 15.08 14.79 14.85 15.05 4,216,108
Aug 19 14.92 14.75 14.81 14.90 2,418,395
Aug 18 14.99 14.73 14.86 14.75 2,504,454
Aug 15 14.99 14.72 14.94 14.81 2,811,966
Aug 14 14.93 14.68 14.68 14.91 2,037,672
Aug 13 14.79 14.59 14.59 14.68 3,471,420
Aug 12 14.69 14.50 14.56 14.59 3,826,928
Aug 11 14.91 14.54 14.76 14.56 4,825,159
Aug 8 14.75 14.42 14.44 14.75 4,125,804
Aug 7 14.44 14.01 14.01 14.39 4,431,196
Aug 6 14.44 14.24 14.41 14.36 6,789,614
Aug 5 14.81 14.43 14.74 14.50 4,224,662
Aug 4 14.81 14.42 14.68 14.81 6,018,001
Aug 1 14.82 14.46 14.52 14.70 4,026,836
Jul 31 14.98 14.58 14.89 14.61 3,893,012
Jul 30 15.18 14.91 15.06 14.99 3,273,381
Jul 29 15.29 15.09 15.21 15.10 2,436,290
Jul 28 15.28 15.06 15.09 15.21 3,282,414
Jul 25 15.30 15.07 15.22 15.09 3,256,282
Jul 24 15.31 15.08 15.24 15.28 3,098,002
Jul 23 15.23 15.11 15.21 15.20 2,454,621
Jul 22 15.34 15.14 15.24 15.22 3,580,355
Jul 21 15.21 15.00 15.16 15.15 2,544,010
Jul 18 15.22 15.02 15.12 15.19 3,200,350
Jul 17 15.33 15.04 15.23 15.07 3,400,578
Jul 16 15.26 15.10 15.24 15.25 4,559,369
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.