The AES Corporation - Price History

Monthly price history for AES (The AES Corporation)

DateAdjusted priceReal 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

52 week price:
11.19
26.77

Dividend Yield: 4.36%

5-year range yield:
2.16%
4.44%

Forward Dividend Yield: 3.94%

Payout Ratio: -82.14%

Payout Ratio Range:
-299.16%
876.63%

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 billion

Market Capitalization: 11.0 billion

Average Dividend Frequency: 3

Years Paying Dividends: 13

DGR3: 4.76%

DGR5: 4.76%

DGR10: 11.89%

Links: