AES: The AES Corporation

As of Friday, May 17th, 2024

$ 21.28

+0.07 +0.33%

Open: 21.10
High: 21.50
Low: 20.98
Volume: 9,081,156
Previous Close on Thursday, May 16th, 2024

$ 21.21

+0.08 +0.38%

Open: 21.21
High: 21.60
Low: 21.01
Volume: 12,196,170

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 21.10 21.50 20.98 21.28 9,081,156 +0.07 +0.33
2024-05-16 21.21 21.60 21.01 21.21 12,196,170 +0.08 +0.38
2024-05-15 20.79 21.29 20.75 21.13 10,405,172 +0.81 +3.99
2024-05-14 20.19 20.46 20.05 20.32 9,218,343 +0.36 +1.80
2024-05-13 20.00 20.21 19.93 19.96 7,004,765 +0.02 +0.10
2024-05-10 20.05 20.45 19.76 19.94 8,197,894 -0.05 -0.25
2024-05-09 19.36 20.05 19.26 19.99 7,792,932 +0.62 +3.20
2024-05-08 18.60 19.54 18.46 19.37 11,957,082 +0.53 +2.81
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 21.60
On 2024-05-16		 19.93
On 2024-05-13		 1.34 6.72 21.60
On 2024-05-16		 20.98
On 2024-05-17		 -2.85 20.78
10D 21.60
On 2024-05-16		 18.46
On 2024-05-08		 2.61 13.98 21.60
On 2024-05-16		 20.98
On 2024-05-17		 -2.85 20.09
20D 21.60
On 2024-05-16		 16.19
On 2024-04-22		 4.88 29.76 19.68
On 2024-05-03		 18.46
On 2024-05-08		 -6.22 18.90
WTD 21.60
On 2024-05-16		 19.93
On 2024-05-13		 1.34 6.72 21.60
On 2024-05-16		 20.98
On 2024-05-17		 -2.85 20.78
MTD 21.60
On 2024-05-16		 17.74
On 2024-05-01		 3.38 18.88 19.68
On 2024-05-03		 18.46
On 2024-05-08		 -6.22 19.75
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
TNA

Direxion Daily Small Cap Bull 3X Shares

40.30 +0.01 +0.02 9,666,837
LRCX

Lam Research Corp.

912.07 -30.83 -3.27 910,134
APTV

Aptiv PLC

82.11 -0.18 -0.22 1,821,943
PGF

Invesco Financial Preferred ETF

14.81 -0.02 -0.13 173,012
AES

The AES Corporation

21.28 +0.07 +0.33 9,081,156