The AES Corporation - Price History
Monthly price history for AES (The AES Corporation)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 17.25 USD | 17.25 USD |
February 2024 | 15.31 USD | 15.31 USD |
January 2024 | 16.68 USD | 16.68 USD |
December 2023 | 19.05 USD | 19.25 USD |
November 2023 | 17.04 USD | 17.21 USD |
October 2023 | 14.75 USD | 14.90 USD |
September 2023 | 14.88 USD | 15.20 USD |
August 2023 | 17.55 USD | 17.93 USD |
July 2023 | 21.17 USD | 21.63 USD |
June 2023 | 20.14 USD | 20.73 USD |
May 2023 | 19.18 USD | 19.74 USD |
April 2023 | 22.98 USD | 23.66 USD |
March 2023 | 23.23 USD | 24.08 USD |
February 2023 | 23.81 USD | 24.68 USD |
January 2023 | 26.44 USD | 27.41 USD |
December 2022 | 27.57 USD | 28.76 USD |
November 2022 | 27.72 USD | 28.92 USD |
October 2022 | 25.07 USD | 26.16 USD |
September 2022 | 21.53 USD | 22.60 USD |
August 2022 | 24.25 USD | 25.45 USD |
July 2022 | 21.17 USD | 22.22 USD |
June 2022 | 19.88 USD | 21.01 USD |
May 2022 | 20.85 USD | 22.04 USD |
April 2022 | 19.32 USD | 20.42 USD |
March 2022 | 24.16 USD | 25.73 USD |
February 2022 | 19.93 USD | 21.23 USD |
January 2022 | 20.83 USD | 22.18 USD |
December 2021 | 22.65 USD | 24.30 USD |
November 2021 | 21.80 USD | 23.38 USD |
October 2021 | 23.29 USD | 25.13 USD |
September 2021 | 21.16 USD | 22.83 USD |
August 2021 | 22.12 USD | 23.87 USD |
July 2021 | 21.96 USD | 23.70 USD |
June 2021 | 24.01 USD | 26.07 USD |
May 2021 | 23.40 USD | 25.41 USD |
April 2021 | 25.62 USD | 27.82 USD |
March 2021 | 24.56 USD | 26.81 USD |
February 2021 | 24.33 USD | 26.56 USD |
January 2021 | 22.34 USD | 24.39 USD |
December 2020 | 21.38 USD | 23.50 USD |
November 2020 | 18.60 USD | 20.44 USD |
October 2020 | 17.74 USD | 19.50 USD |
September 2020 | 16.36 USD | 18.11 USD |
August 2020 | 16.03 USD | 17.75 USD |
July 2020 | 13.76 USD | 15.23 USD |
June 2020 | 12.97 USD | 14.49 USD |
May 2020 | 11.18 USD | 12.49 USD |
April 2020 | 11.86 USD | 13.25 USD |
March 2020 | 12.05 USD | 13.60 USD |
February 2020 | 14.82 USD | 16.73 USD |
January 2020 | 17.59 USD | 19.86 USD |
December 2019 | 17.51 USD | 19.90 USD |
November 2019 | 16.63 USD | 18.91 USD |
October 2019 | 15.00 USD | 17.05 USD |
September 2019 | 14.26 USD | 16.34 USD |
August 2019 | 13.38 USD | 15.33 USD |
July 2019 | 14.65 USD | 16.79 USD |
June 2019 | 14.51 USD | 16.76 USD |
May 2019 | 13.68 USD | 15.80 USD |
April 2019 | 14.82 USD | 17.12 USD |
March 2019 | 15.53 USD | 18.08 USD |
February 2019 | 14.80 USD | 17.23 USD |
January 2019 | 14.08 USD | 16.39 USD |
December 2018 | 12.32 USD | 14.46 USD |
November 2018 | 13.19 USD | 15.49 USD |
October 2018 | 12.42 USD | 14.58 USD |
September 2018 | 11.82 USD | 14.00 USD |
August 2018 | 11.36 USD | 13.46 USD |
July 2018 | 11.17 USD | 13.36 USD |
June 2018 | 11.21 USD | 13.41 USD |
May 2018 | 10.66 USD | 12.75 USD |
April 2018 | 10.23 USD | 12.24 USD |
March 2018 | 9.41 USD | 11.37 USD |
February 2018 | 8.99 USD | 10.87 USD |
January 2018 | 9.56 USD | 11.56 USD |
December 2017 | 8.86 USD | 10.83 USD |
November 2017 | 8.65 USD | 10.58 USD |
October 2017 | 8.70 USD | 10.63 USD |
September 2017 | 8.91 USD | 11.02 USD |
August 2017 | 8.93 USD | 11.04 USD |
July 2017 | 8.95 USD | 11.18 USD |
June 2017 | 8.89 USD | 11.11 USD |
May 2017 | 9.35 USD | 11.68 USD |
April 2017 | 9.05 USD | 11.31 USD |
March 2017 | 8.85 USD | 11.18 USD |
February 2017 | 9.12 USD | 11.52 USD |
January 2017 | 9.06 USD | 11.44 USD |
December 2016 | 9.10 USD | 11.62 USD |
November 2016 | 8.97 USD | 11.45 USD |
October 2016 | 9.22 USD | 11.77 USD |
September 2016 | 9.97 USD | 12.85 USD |
August 2016 | 9.37 USD | 12.07 USD |
July 2016 | 9.59 USD | 12.35 USD |
June 2016 | 9.60 USD | 12.48 USD |
May 2016 | 8.53 USD | 11.09 USD |
April 2016 | 8.59 USD | 11.16 USD |
March 2016 | 8.99 USD | 11.80 USD |
February 2016 | 7.47 USD | 9.80 USD |
January 2016 | 7.24 USD | 9.50 USD |
December 2015 | 7.20 USD | 9.57 USD |
November 2015 | 7.52 USD | 9.99 USD |
October 2015 | 8.24 USD | 10.95 USD |
September 2015 | 7.30 USD | 9.79 USD |
August 2015 | 8.95 USD | 12.00 USD |
July 2015 | 9.55 USD | 12.80 USD |
June 2015 | 9.81 USD | 13.26 USD |
May 2015 | 10.07 USD | 13.60 USD |
April 2015 | 9.73 USD | 13.25 USD |
March 2015 | 9.44 USD | 12.85 USD |
February 2015 | 9.53 USD | 12.97 USD |
January 2015 | 8.98 USD | 12.22 USD |
December 2014 | 10.03 USD | 13.77 USD |
November 2014 | 10.11 USD | 13.87 USD |
October 2014 | 10.25 USD | 14.07 USD |
September 2014 | 10.29 USD | 14.18 USD |
August 2014 | 11.02 USD | 15.18 USD |
July 2014 | 10.61 USD | 14.61 USD |
June 2014 | 11.25 USD | 15.55 USD |
May 2014 | 10.20 USD | 14.10 USD |
April 2014 | 10.45 USD | 14.45 USD |
March 2014 | 10.30 USD | 14.28 USD |
February 2014 | 9.84 USD | 13.65 USD |
January 2014 | 10.14 USD | 14.06 USD |
December 2013 | 10.42 USD | 14.51 USD |
November 2013 | 10.47 USD | 14.57 USD |
October 2013 | 10.12 USD | 14.09 USD |
September 2013 | 9.52 USD | 13.29 USD |
August 2013 | 9.10 USD | 12.71 USD |
July 2013 | 8.91 USD | 12.44 USD |
June 2013 | 8.56 USD | 11.99 USD |
May 2013 | 8.71 USD | 12.20 USD |
April 2013 | 9.90 USD | 13.86 USD |
March 2013 | 8.95 USD | 12.57 USD |
February 2013 | 8.27 USD | 11.62 USD |
January 2013 | 7.72 USD | 10.84 USD |
December 2012 | 7.59 USD | 10.70 USD |
November 2012 | 7.57 USD | 10.67 USD |
October 2012 | 7.41 USD | 10.45 USD |
September 2012 | 7.75 USD | 10.97 USD |
August 2012 | 8.05 USD | 11.39 USD |
July 2012 | 8.52 USD | 12.06 USD |
June 2012 | 9.06 USD | 12.83 USD |
May 2012 | 8.54 USD | 12.09 USD |
April 2012 | 8.85 USD | 12.52 USD |
March 2012 | 9.23 USD | 13.07 USD |
February 2012 | 9.58 USD | 13.56 USD |
January 2012 | 9.02 USD | 12.76 USD |
December 2011 | 8.37 USD | 11.84 USD |
November 2011 | 8.53 USD | 12.08 USD |
October 2011 | 7.93 USD | 11.22 USD |
September 2011 | 6.90 USD | 9.76 USD |
August 2011 | 7.67 USD | 10.86 USD |
July 2011 | 8.70 USD | 12.31 USD |
June 2011 | 9.00 USD | 12.74 USD |
May 2011 | 9.16 USD | 12.96 USD |
April 2011 | 9.35 USD | 13.24 USD |
March 2011 | 9.18 USD | 13.00 USD |
February 2011 | 8.74 USD | 12.37 USD |
January 2011 | 8.76 USD | 12.40 USD |
December 2010 | 8.61 USD | 12.18 USD |
November 2010 | 7.64 USD | 10.81 USD |
October 2010 | 8.44 USD | 11.94 USD |
September 2010 | 8.02 USD | 11.35 USD |
August 2010 | 7.23 USD | 10.24 USD |
July 2010 | 7.28 USD | 10.31 USD |
June 2010 | 6.53 USD | 9.24 USD |
May 2010 | 7.26 USD | 10.27 USD |
April 2010 | 8.15 USD | 11.54 USD |
March 2010 | 7.77 USD | 11.00 USD |
February 2010 | 8.26 USD | 11.69 USD |
January 2010 | 8.92 USD | 12.63 USD |
December 2009 | 9.40 USD | 13.31 USD |
November 2009 | 9.00 USD | 12.74 USD |
October 2009 | 9.23 USD | 13.07 USD |
September 2009 | 10.47 USD | 14.82 USD |
August 2009 | 9.66 USD | 13.67 USD |
July 2009 | 9.04 USD | 12.79 USD |
June 2009 | 8.20 USD | 11.61 USD |
May 2009 | 7.06 USD | 9.99 USD |
April 2009 | 5.00 USD | 7.07 USD |
March 2009 | 4.11 USD | 5.81 USD |
February 2009 | 4.45 USD | 6.30 USD |
January 2009 | 5.59 USD | 7.91 USD |
December 2008 | 5.82 USD | 8.24 USD |
November 2008 | 5.43 USD | 7.69 USD |
October 2008 | 5.63 USD | 7.97 USD |
September 2008 | 8.26 USD | 11.69 USD |
August 2008 | 10.78 USD | 15.26 USD |
July 2008 | 11.40 USD | 16.14 USD |
June 2008 | 13.57 USD | 19.21 USD |
May 2008 | 13.76 USD | 19.48 USD |
April 2008 | 12.27 USD | 17.36 USD |
March 2008 | 11.78 USD | 16.67 USD |
February 2008 | 12.70 USD | 17.98 USD |
January 2008 | 13.49 USD | 19.09 USD |
December 2007 | 15.11 USD | 21.39 USD |
November 2007 | 15.44 USD | 21.85 USD |
October 2007 | 15.13 USD | 21.41 USD |
September 2007 | 14.16 USD | 20.04 USD |
August 2007 | 12.79 USD | 18.11 USD |
July 2007 | 13.88 USD | 19.65 USD |
June 2007 | 15.46 USD | 21.88 USD |
May 2007 | 16.77 USD | 23.73 USD |
April 2007 | 15.54 USD | 21.99 USD |
March 2007 | 15.20 USD | 21.52 USD |
February 2007 | 15.06 USD | 21.32 USD |
January 2007 | 14.69 USD | 20.79 USD |
December 2006 | 15.57 USD | 22.04 USD |
November 2006 | 16.51 USD | 23.37 USD |
October 2006 | 15.54 USD | 21.99 USD |
September 2006 | 14.41 USD | 20.39 USD |
August 2006 | 15.01 USD | 21.24 USD |
July 2006 | 14.03 USD | 19.86 USD |
June 2006 | 13.04 USD | 18.45 USD |
May 2006 | 13.00 USD | 18.40 USD |
April 2006 | 11.99 USD | 16.97 USD |
March 2006 | 12.05 USD | 17.06 USD |
February 2006 | 12.22 USD | 17.30 USD |
January 2006 | 12.04 USD | 17.04 USD |
December 2005 | 11.18 USD | 15.83 USD |
November 2005 | 11.14 USD | 15.77 USD |
October 2005 | 11.23 USD | 15.89 USD |
September 2005 | 11.61 USD | 16.43 USD |
August 2005 | 11.12 USD | 15.74 USD |
July 2005 | 11.34 USD | 16.05 USD |
June 2005 | 11.57 USD | 16.38 USD |
May 2005 | 10.52 USD | 14.89 USD |
April 2005 | 11.36 USD | 16.08 USD |
March 2005 | 11.57 USD | 16.38 USD |
February 2005 | 11.83 USD | 16.74 USD |
January 2005 | 9.93 USD | 14.05 USD |
December 2004 | 9.66 USD | 13.67 USD |
November 2004 | 8.65 USD | 12.24 USD |
October 2004 | 7.70 USD | 10.90 USD |
September 2004 | 7.06 USD | 9.99 USD |
August 2004 | 7.13 USD | 10.09 USD |
July 2004 | 6.82 USD | 9.65 USD |
June 2004 | 7.02 USD | 9.93 USD |
May 2004 | 6.60 USD | 9.34 USD |
April 2004 | 6.13 USD | 8.67 USD |
March 2004 | 6.03 USD | 8.53 USD |
February 2004 | 6.40 USD | 9.06 USD |
January 2004 | 6.90 USD | 9.76 USD |
December 2003 | 6.67 USD | 9.44 USD |
November 2003 | 6.27 USD | 8.87 USD |
October 2003 | 6.18 USD | 8.75 USD |
September 2003 | 5.24 USD | 7.42 USD |
August 2003 | 4.58 USD | 6.48 USD |
July 2003 | 4.44 USD | 6.29 USD |
June 2003 | 4.49 USD | 6.35 USD |
May 2003 | 5.60 USD | 7.92 USD |
April 2003 | 4.25 USD | 6.01 USD |
March 2003 | 2.56 USD | 3.62 USD |
February 2003 | 2.35 USD | 3.32 USD |
January 2003 | 2.45 USD | 3.47 USD |
December 2002 | 2.13 USD | 3.02 USD |
November 2002 | 1.50 USD | 2.12 USD |
October 2002 | 1.25 USD | 1.77 USD |
September 2002 | 1.77 USD | 2.51 USD |
August 2002 | 2.13 USD | 3.02 USD |
July 2002 | 1.45 USD | 2.05 USD |
June 2002 | 3.83 USD | 5.42 USD |
May 2002 | 4.63 USD | 6.55 USD |
April 2002 | 5.67 USD | 8.02 USD |
March 2002 | 6.36 USD | 9.00 USD |
February 2002 | 3.65 USD | 5.16 USD |
January 2002 | 9.57 USD | 13.55 USD |
December 2001 | 11.55 USD | 16.35 USD |
November 2001 | 11.67 USD | 16.52 USD |
October 2001 | 9.79 USD | 13.85 USD |
September 2001 | 9.06 USD | 12.82 USD |
August 2001 | 23.40 USD | 33.12 USD |
July 2001 | 27.06 USD | 38.30 USD |
June 2001 | 30.41 USD | 43.05 USD |
May 2001 | 32.08 USD | 45.40 USD |
April 2001 | 33.68 USD | 47.67 USD |
March 2001 | 35.30 USD | 49.96 USD |
February 2001 | 38.13 USD | 53.97 USD |
January 2001 | 40.72 USD | 57.63 USD |
December 2000 | 39.13 USD | 55.38 USD |
November 2000 | 36.65 USD | 51.88 USD |
October 2000 | 39.92 USD | 56.50 USD |
September 2000 | 48.41 USD | 68.52 USD |
August 2000 | 44.96 USD | 63.64 USD |
July 2000 | 37.76 USD | 53.44 USD |
June 2000 | 32.23 USD | 45.62 USD |
May 2000 | 30.82 USD | 87.24 USD |
April 2000 | 31.77 USD | 89.94 USD |
March 2000 | 27.82 USD | 78.76 USD |
February 2000 | 29.61 USD | 83.82 USD |
January 2000 | 28.30 USD | 80.12 USD |
December 1999 | 26.41 USD | 74.76 USD |
November 1999 | 20.47 USD | 57.94 USD |
October 1999 | 19.94 USD | 56.44 USD |
September 1999 | 20.84 USD | 59.00 USD |
August 1999 | 21.43 USD | 60.66 USD |
July 1999 | 21.20 USD | 60.00 USD |
June 1999 | 20.53 USD | 58.12 USD |
May 1999 | 17.55 USD | 49.68 USD |
April 1999 | 17.66 USD | 50.00 USD |
March 1999 | 13.16 USD | 37.24 USD |
February 1999 | 13.13 USD | 37.18 USD |
January 1999 | 11.90 USD | 33.68 USD |
December 1998 | 16.74 USD | 47.38 USD |
November 1998 | 16.17 USD | 45.76 USD |
October 1998 | 14.46 USD | 40.94 USD |
September 1998 | 13.09 USD | 37.06 USD |
August 1998 | 9.62 USD | 27.24 USD |
July 1998 | 16.19 USD | 45.82 USD |
June 1998 | 18.57 USD | 52.56 USD |
May 1998 | 16.80 USD | 47.56 USD |
April 1998 | 19.49 USD | 55.18 USD |
March 1998 | 18.52 USD | 52.44 USD |
February 1998 | 15.54 USD | 44.00 USD |
January 1998 | 15.13 USD | 42.82 USD |
December 1997 | 16.47 USD | 46.62 USD |
November 1997 | 12.94 USD | 36.62 USD |
October 1997 | 14.00 USD | 39.62 USD |
September 1997 | 15.46 USD | 43.76 USD |
August 1997 | 13.07 USD | 37.00 USD |
July 1997 | 13.95 USD | 79.00 USD |
June 1997 | 12.50 USD | 70.76 USD |
May 1997 | 12.67 USD | 71.76 USD |
April 1997 | 11.52 USD | 65.24 USD |
March 1997 | 9.89 USD | 56.00 USD |
February 1997 | 11.54 USD | 65.36 USD |
January 1997 | 10.48 USD | 59.36 USD |
December 1996 | 8.21 USD | 46.48 USD |
November 1996 | 8.63 USD | 48.88 USD |
October 1996 | 7.75 USD | 43.88 USD |
September 1996 | 6.95 USD | 39.36 USD |
August 1996 | 6.27 USD | 35.52 USD |
July 1996 | 5.63 USD | 31.88 USD |
June 1996 | 4.99 USD | 28.24 USD |
May 1996 | 4.90 USD | 27.76 USD |
April 1996 | 4.02 USD | 22.76 USD |
March 1996 | 4.39 USD | 24.88 USD |
February 1996 | 4.32 USD | 24.48 USD |
January 1996 | 3.89 USD | 22.00 USD |
December 1995 | 4.22 USD | 23.88 USD |
November 1995 | 3.58 USD | 20.24 USD |
October 1995 | 3.49 USD | 19.76 USD |
September 1995 | 3.36 USD | 19.00 USD |
August 1995 | 3.26 USD | 18.48 USD |
July 1995 | 3.34 USD | 18.88 USD |
June 1995 | 3.36 USD | 19.00 USD |
May 1995 | 3.09 USD | 17.52 USD |
April 1995 | 3.05 USD | 17.24 USD |
March 1995 | 3.14 USD | 17.76 USD |
February 1995 | 3.26 USD | 18.48 USD |
January 1995 | 3.09 USD | 17.52 USD |
December 1994 | 3.45 USD | 19.52 USD |
November 1994 | 3.45 USD | 19.52 USD |
October 1994 | 3.46 USD | 19.76 USD |
September 1994 | 3.46 USD | 19.76 USD |
August 1994 | 3.02 USD | 17.24 USD |
July 1994 | 3.07 USD | 17.52 USD |
June 1994 | 3.29 USD | 18.76 USD |
May 1994 | 3.13 USD | 17.88 USD |
April 1994 | 3.11 USD | 17.76 USD |
March 1994 | 3.50 USD | 20.00 USD |
February 1994 | 3.91 USD | 22.99 USD |
January 1994 | 4.04 USD | 35.60 USD |
December 1993 | 3.97 USD | 34.98 USD |
November 1993 | 3.66 USD | 32.26 USD |
October 1993 | 3.68 USD | 32.75 USD |
September 1993 | 3.62 USD | 32.14 USD |
August 1993 | 3.52 USD | 31.27 USD |
July 1993 | 3.57 USD | 31.77 USD |
June 1993 | 3.37 USD | 30.22 USD |
May 1993 | 3.37 USD | 30.22 USD |
April 1993 | 3.52 USD | 31.52 USD |
March 1993 | 3.43 USD | 30.78 USD |
February 1993 | 3.21 USD | 28.74 USD |
January 1993 | 3.03 USD | 27.25 USD |
December 1992 | 3.08 USD | 27.75 USD |
November 1992 | 2.87 USD | 25.89 USD |
October 1992 | 2.47 USD | 22.25 USD |
September 1992 | 2.33 USD | 21.01 USD |
August 1992 | 2.18 USD | 19.78 USD |
July 1992 | 2.36 USD | 21.38 USD |
June 1992 | 2.12 USD | 19.22 USD |
May 1992 | 3.20 USD | 28.98 USD |
April 1992 | 3.92 USD | 35.47 USD |
March 1992 | 4.12 USD | 37.27 USD |
February 1992 | 3.59 USD | 32.51 USD |
January 1992 | 3.62 USD | 33.00 USD |
December 1991 | 3.76 USD | 34.24 USD |
November 1991 | 2.79 USD | 25.40 USD |
October 1991 | 2.97 USD | 27.01 USD |
September 1991 | 2.97 USD | 27.01 USD |
August 1991 | 2.91 USD | 26.51 USD |
July 1991 | 2.75 USD | 25.03 USD |
June 1991 | 2.22 USD | 20.39 USD |
AES
List: Contenders
Price: 17.25USD
Dividend Yield: 4.36%
Forward Dividend Yield: 3.94%
Payout Ratio: -82.14%
Dividend Per Share: 0.69 USD
Earnings Per Share: -0.84 USD
P/E Ratio: -19.60
Exchange: NYQ
Sector: Utilities
Industry: Utilities - Diversified
Volume: 5.5 million
Ebitda: 1.0 billionMarket Capitalization: 11.0 billion
Average Dividend Frequency: 3
Years Paying Dividends: 13
DGR3: 4.76%
DGR5: 4.76%
DGR10: 11.89%