AES: The AES Corporation

As of Friday, December 1st, 2023

$ 18.13

+0.92 +5.35%

Open: 17.13
High: 18.14
Low: 17.13
Volume: 5,341,314
Previous Close on Thursday, November 30th, 2023

$ 17.21

-0.01 -0.06%

Open: 17.29
High: 17.52
Low: 17.04
Volume: 8,830,770

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-01 17.13 18.14 17.13 18.13 5,341,314 +0.92 +5.35
2023-11-30 17.29 17.52 17.04 17.21 8,830,770 -0.01 -0.06
2023-11-29 17.29 17.48 17.00 17.22 5,351,409 +0.05 +0.29
2023-11-28 16.94 17.27 16.77 17.17 3,748,403 +0.26 +1.54
2023-11-27 16.89 16.97 16.68 16.91 4,573,673 -0.02 -0.12
2023-11-24 16.87 17.08 16.86 16.93 2,040,717 +0.02 +0.12
2023-11-22 16.86 16.92 16.63 16.91 4,373,410 +0.17 +1.02
2023-11-21 17.12 17.19 16.63 16.74 5,930,453 -0.47 -2.73
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 18.14
On 2023-12-01		 16.68
On 2023-11-27		 1.20 7.09 16.97
On 2023-11-27		 16.97
On 2023-11-27		 0.00 17.33
10D 18.14
On 2023-12-01		 16.63
On 2023-11-22		 1.22 7.21 17.26
On 2023-11-20		 16.63
On 2023-11-22		 -3.65 17.14
20D 18.14
On 2023-12-01		 15.00
On 2023-11-02		 3.28 22.09 16.92
On 2023-11-06		 15.51
On 2023-11-13		 -8.31 16.67
WTD 18.14
On 2023-12-01		 16.68
On 2023-11-27		 1.20 7.09 16.97
On 2023-11-27		 16.97
On 2023-11-27		 0.00 17.33
MTD 18.14
On 2023-12-01		 17.13
On 2023-12-01		 0.92 5.35 -- -- -- 18.13
As of Friday, December 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

122.50 +0.70 +0.57 4,512,372
KO

The Coca-Cola Company

58.64 +0.20 +0.34 14,834,064
PFE

Pfizer Inc.

28.91 -1.56 -5.12 103,242,142
VZ

Verizon Communications Inc.

38.58 +0.25 +0.65 20,228,664
VIX

CBOE Volatility Index

12.63 -0.29 -2.24
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,245.50 +294.61 +0.82 321,372,015
DJTA

Dow Jones Transportation Average

15,463.76 +445.25 +2.96 122,415,435
SPX

S&P 500 Index

4,594.63 +26.83 +0.59
OEX

S&P 100 Index

2,159.78 +5.14 +0.24
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

15,997.58 +49.71 +0.31
NYA

NYSE Composite Index

16,263.75 +174.91 +1.09
XAX

NYSE AMEX Composite Index

4,685.93 +36.37 +0.78
RUI

RUSSELL 1000 Index

2,520.16 +18.46 +0.74
RUT

Russell 2000 Index

1,862.64 +53.62 +2.96
RUA

Russell 3000 Index

2,635.08 +22.21 +0.85
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.63 -0.29 -2.24