The highest closing price for AES (AES) last month was $20.07, on September 27. It was up 17.1% for the month. The latest price is $17.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2024 | $20.09 | $20.20 | $19.85 | $20.06 | 7,123,800 |
September 27 2024 | $19.85 | $20.18 | $19.85 | $20.07 | 6,670,300 |
September 26 2024 | $19.70 | $20.02 | $19.52 | $19.64 | 6,737,500 |
September 25 2024 | $19.16 | $19.63 | $19.16 | $19.53 | 8,380,700 |
September 24 2024 | $19.35 | $19.64 | $19.10 | $19.11 | 9,284,400 |
September 23 2024 | $18.93 | $19.34 | $18.92 | $19.32 | 10,068,500 |
September 20 2024 | $19.16 | $19.16 | $18.74 | $18.90 | 19,704,200 |
September 19 2024 | $19.56 | $19.65 | $18.85 | $18.90 | 13,604,000 |
September 18 2024 | $19.30 | $19.65 | $19.06 | $19.26 | 10,658,500 |
September 17 2024 | $19.20 | $19.59 | $19.08 | $19.24 | 12,312,200 |
September 16 2024 | $18.58 | $19.23 | $18.58 | $19.01 | 10,000,500 |
September 13 2024 | $18.34 | $18.65 | $18.21 | $18.54 | 7,082,900 |
September 12 2024 | $17.95 | $18.43 | $17.69 | $18.12 | 9,276,500 |
September 11 2024 | $16.78 | $17.88 | $16.75 | $17.86 | 13,642,600 |
September 10 2024 | $16.24 | $16.70 | $16.22 | $16.44 | 6,992,100 |
September 09 2024 | $16.21 | $16.32 | $16.11 | $16.20 | 7,817,700 |
September 06 2024 | $17.00 | $17.04 | $16.18 | $16.19 | 8,732,000 |
September 05 2024 | $17.11 | $17.18 | $16.83 | $16.94 | 7,326,600 |
September 04 2024 | $16.76 | $17.10 | $16.72 | $16.94 | 8,667,000 |
September 03 2024 | $17.13 | $17.14 | $16.65 | $16.75 | 7,982,100 |
Daily pricing data for AES dates back to 6/26/1991, and may be incomplete.
