AES: The AES Corporation

As of Friday, February 7th, 2025

$ 10.57

-0.25 -2.31%

Open: 10.81
High: 10.84
Low: 10.54
Volume: 9,350,226
Previous Close on Thursday, February 6th, 2025

$ 10.82

+0.34 +3.24%

Open: 10.54
High: 10.91
Low: 10.49
Volume: 11,709,190
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-02-07 10.81 10.84 10.54 10.57 9,350,226 -0.25 -2.31
2025-02-06 10.54 10.91 10.49 10.82 11,709,190 +0.34 +3.24
2025-02-05 10.63 10.73 10.41 10.48 14,461,497 -0.13 -1.23
2025-02-04 10.60 10.75 10.33 10.61 14,492,259 -0.10 -0.93
2025-02-03 10.81 10.85 10.39 10.71 18,747,381 -0.29 -2.64
2025-01-31 11.18 11.25 10.92 11.00 21,782,996 -0.27 -2.40
2025-01-30 11.29 11.42 11.11 11.27 13,042,990 +0.12 +1.08
2025-01-29 11.12 11.26 11.07 11.15 14,869,667 +0.14 +1.27

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 10.91
On 2025-02-06
10.33
On 2025-02-04
-0.43 -3.91 10.85
On 2025-02-03
10.33
On 2025-02-04
-4.79 10.64
10D 11.72
On 2025-01-27
10.33
On 2025-02-04
-1.03 -8.88 11.72
On 2025-01-27
10.33
On 2025-02-04
-11.86 10.91
20D 12.33
On 2025-01-15
10.33
On 2025-02-04
-1.83 -14.76 12.33
On 2025-01-15
10.33
On 2025-02-04
-16.22 11.31
WTD 10.91
On 2025-02-06
10.33
On 2025-02-04
-0.43 -3.91 10.85
On 2025-02-03
10.33
On 2025-02-04
-4.79 10.64
MTD 10.91
On 2025-02-06
10.33
On 2025-02-04
-0.43 -3.91 10.85
On 2025-02-03
10.33
On 2025-02-04
-4.79 10.64
As of Friday, February 7th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

205.28 -0.78 -0.38 3,778,118
KO

The Coca-Cola Company

63.84 +0.48 +0.76 13,143,493
PFE

Pfizer Inc.

25.74 -0.09 -0.35 35,951,023
VZ

Verizon Communications Inc.

39.88 -0.06 -0.15 15,567,712
VIX

CBOE Volatility Index

16.54 +1.04 +6.71
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,303.40 -444.23 -0.99 549,706,457
DJTA

Dow Jones Transportation Average

16,147.19 -52.48 -0.32 153,633,614
SPX

S&P 500 Index

6,025.99 -57.58 -0.95
OEX

S&P 100 Index

2,936.08 -34.69 -1.17
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,491.31 -282.76 -1.30
NYA

NYSE Composite Index

20,039.48 -118.10 -0.59
XAX

NYSE AMEX Composite Index

5,020.40 +33.96 +0.68
RUI

RUSSELL 1000 Index

3,312.80 -31.24 -0.93
RUT

Russell 2000 Index

2,279.71 -27.41 -1.19
RUA

Russell 3000 Index

3,451.45 -32.96 -0.95
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.54 +1.04 +6.71
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.43 +0.32 +1.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.76 +0.54 +2.81
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.61 +0.67 +3.73
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,423.42 -103.40 -0.98
 
Recent
Ticker Last Chg %Chg Volume
AES

The AES Corporation

10.57 -0.25 -2.31 9,350,226