AES: The AES Corporation

As of Tuesday, May 21st, 2024

$ 21.04

-0.24 -1.13%

Open: 21.01
High: 21.30
Low: 20.85
Volume: 8,743,365
Previous Close on Monday, May 20th, 2024

$ 21.28

-- 0 0%

Open: 21.35
High: 21.47
Low: 21.15
Volume: 5,860,492
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-21 21.01 21.30 20.85 21.04 8,743,365 -0.24 -1.13
2024-05-20 21.35 21.47 21.15 21.28 5,860,492 0.00 0.00
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

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
20.75
On 2024-05-15
0.72 3.54 21.60
On 2024-05-16
20.85
On 2024-05-21
-3.45 21.19
10D 21.60
On 2024-05-16
18.46
On 2024-05-08
2.20 11.68 21.60
On 2024-05-16
20.85
On 2024-05-21
-3.45 20.55
20D 21.60
On 2024-05-16
16.87
On 2024-04-24
3.92 22.90 19.68
On 2024-05-03
18.46
On 2024-05-08
-6.22 19.32
WTD 21.47
On 2024-05-20
20.85
On 2024-05-21
-0.24 -1.13 21.47
On 2024-05-20
20.85
On 2024-05-21
-2.89 21.16
MTD 21.60
On 2024-05-16
17.74
On 2024-05-01
3.14 17.54 19.68
On 2024-05-03
18.46
On 2024-05-08
-6.22 19.93
As of Tuesday, May 21st, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.00 +1.72 +1.08 4,912,146
KO

The Coca-Cola Company

62.91 +0.34 +0.54 9,784,364
PFE

Pfizer Inc.

28.56 +0.03 +0.11 25,913,918
VZ

Verizon Communications Inc.

39.62 -0.50 -1.25 18,316,039
VIX

CBOE Volatility Index

11.86 -0.29 -2.39
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,872.99 +66.22 +0.17 314,154,197
DJTA

Dow Jones Transportation Average

15,170.88 -257.67 -1.67 84,444,297
SPX

S&P 500 Index

5,321.41 +13.28 +0.25
OEX

S&P 100 Index

2,535.72 +10.01 +0.40
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,713.80 +39.61 +0.21
NYA

NYSE Composite Index

18,337.91 +2.29 +0.01
XAX

NYSE AMEX Composite Index

4,954.85 -18.87 -0.38
RUI

RUSSELL 1000 Index

2,912.18 +5.81 +0.20
RUT

Russell 2000 Index

2,098.36 -4.14 -0.20
RUA

Russell 3000 Index

3,040.97 +5.45 +0.18
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.86 -0.29 -2.39
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.27 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.20 -0.14 -0.86
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.95 -0.16 -1.13
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,171.50 +16.54 +0.18
 
Recent
Ticker Last Chg %Chg Volume
AES

The AES Corporation

21.04 -0.24 -1.13 8,743,365