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 15.21
  • Currency US$
  • Change 0.12
  • Percent Change 0.795 %
  • Volume 3,282,414
  • Mon Jul 28, 2014 04:01 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: 15.21 Last Trade: Jul 28, 2014
Date High Low Open Close Volume
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
Jul 15 15.31 15.03 15.22 15.15 4,675,452
Jul 14 15.46 15.15 15.46 15.19 6,047,024
Jul 11 15.49 15.32 15.46 15.41 4,120,645
Jul 10 15.56 15.31 15.35 15.53 3,493,690
Jul 9 15.56 15.30 15.53 15.38 5,461,577
Jul 8 15.56 15.37 15.43 15.49 4,499,886
Jul 7 15.55 15.41 15.44 15.44 6,598,487
Jul 3 15.51 15.24 15.37 15.46 3,206,071
Jul 2 15.60 15.35 15.56 15.44 7,359,409
Jul 1 15.64 15.36 15.57 15.57 5,599,392
Jun 30 15.65 15.33 15.50 15.55 5,983,153
Jun 27 15.64 15.41 15.43 15.53 8,856,071
Jun 26 15.56 15.18 15.37 15.45 7,025,387
Jun 25 15.34 15.01 15.19 15.32 8,561,874
Jun 24 15.40 15.16 15.25 15.20 7,075,744
Jun 23 15.32 15.20 15.24 15.28 4,479,413
Jun 20 15.39 15.18 15.27 15.26 6,356,485
Jun 19 15.30 15.06 15.06 15.21 6,715,751
Jun 18 15.04 14.51 14.53 15.03 8,997,213
Jun 17 14.58 14.31 14.39 14.56 7,051,853
Jun 16 14.44 14.15 14.17 14.43 5,347,467
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.