NYSE, AES End of Day and Historical Stock Data [The Aes Corp]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, AES:

27 Aug 2025

LAST: 13.36	CHANGE: 0.02	OPEN: 13.29	HIGH: 13.48	ASK: 12.33	VOLUME: 7.32M
LAST: 13.36	CHG(%): 0.15	PREV: 13.34	LOW: 13.22	BID: 11.70

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
27 Aug 25	13.29	13.48	13.22	13.36	7.32M
26 Aug 25	13.49	13.54	13.34	13.34	6.54M
25 Aug 25	13.41	13.62	13.31	13.49	6.34M
22 Aug 25	13.07	13.52	13.03	13.49	6.48M
21 Aug 25	13.16	13.19	12.89	12.97	6.46M
20 Aug 25	13.36	13.45	13.01	13.20	6.57M
19 Aug 25	13.42	13.58	13.27	13.30	12.49M
18 Aug 25	13.35	13.50	13.29	13.36	9.58M
15 Aug 25	12.98	13.54	12.81	13.31	13.88M
14 Aug 25	12.83	13.03	12.63	12.94	5.77M

COMPANY PROFILE

Name:
About:	The AES Corporation, together with its subsidiaries, operates as a power generation and utility company in the United States and internationally. The company owns and/or operates power plants to generate and sell power to customers, such as utilities, industrial users, and other intermediaries; owns and/or operates utilities to generate or purchase, distribute, transmit, and sell electricity to end-user customers in the residential, commercial, industrial, and governmental sectors; and generates and sells electricity on the wholesale market. It uses various fuels and technologies to generate electricity, such as coal, gas, hydro, wind, solar, and biomass, as well as renewables comprising energy storage and landfill gas. The company owns and/or operates a generation portfolio of approximately 32,109 megawatts and distributes power to 2.7 million customers. The company was formerly known as Applied Energy Services, Inc. and changed its name to The AES Corporation in April 2000. The AES Corporation was incorporated in 1981 and is headquartered in Arlington, Virginia.
Sector:	Utilities
Address:	4300 Wilson Boulevard, Arlington, VA, United States, 22203
Website:	https://www.aes.com
CUSIP:	00130H105
CIK:	0000874761
ISIN:	US00130H1059
FIGI:	BBG000C23KJ3
LEI:	2NUNNB7D43COUIRE5295

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jul 01, 1991

Purchase Intraday History
for this symbol from Jul 01, 1991

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	10.38
DivYield:	0.05
Div/Share:	0.70
PtB:	2.85
PtS:	0.80
EBITDA:	3.076B
Shares:	712.05M
Market Cap:	9.513B

TECHNICAL INDICATORS

MA5:	13.33
MA10:	13.28
MA20:	13.14
MA50:	12.52
MA100:	11.57
MA200:	11.86
STO9:	60.00
STO14:	68.29
RSI14:	60.41
WPR14:	-18.84
MTM14:	0.24
ROC14:	0.02
ATR:	0.38
Week High:	13.62
Week Low:	12.89
Month High:	13.85
Month Low:	12.63
Year High:	20.30
Year Low:	9.46
Volatility:	14.26

RECENT SPLITS

Date	Ratio
02 Jun 2000	2-1
29 Aug 1997	2-1

RECENT DIVIDENDS

Date	Amount
01 Aug 2025	$0.18
01 May 2025	$0.18
31 Jan 2025	$0.18
01 Nov 2024	$0.17
01 Aug 2024	$0.17
30 Apr 2024	$0.17
31 Jan 2024	$0.17
31 Oct 2023	$0.17
31 Jul 2023	$0.17
28 Apr 2023	$0.17