AES: The AES Corporation

As of Friday, July 19th, 2024

$ 17.10

B: 17.13 X 51
A: 17.15 X 1

+0.02 +0.12%

Open: 17.20
High: 17.28
Low: 17.06
Volume: 4,636,438
Previous Close on Thursday, July 18th, 2024

$ 17.08

+0.19 +1.12%

Open: 17.05
High: 17.22
Low: 16.78
Volume: 9,970,812
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-07-19 17.20 17.28 17.06 17.10 4,636,438 +0.02 +0.12
2024-07-18 17.05 17.22 16.78 17.08 9,970,812 +0.19 +1.12
2024-07-17 17.47 17.57 16.77 16.89 8,804,658 -0.76 -4.31
2024-07-16 17.20 17.70 17.13 17.65 7,583,757 +0.65 +3.82
2024-07-15 18.25 18.32 16.96 17.00 13,707,513 -1.89 -10.01
2024-07-12 18.77 19.13 18.68 18.89 6,349,838 +0.24 +1.29
2024-07-11 18.34 18.72 18.27 18.65 5,480,434 +0.73 +4.07
2024-07-10 17.91 17.99 17.62 17.92 3,387,722 +0.24 +1.36

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 18.32
On 2024-07-15
16.77
On 2024-07-17
-1.79 -9.48 18.32
On 2024-07-15
16.77
On 2024-07-17
-8.46 17.14
10D 19.13
On 2024-07-12
16.77
On 2024-07-17
-0.61 -3.44 19.13
On 2024-07-12
16.77
On 2024-07-17
-12.31 17.67
20D 19.31
On 2024-06-26
16.77
On 2024-07-17
-1.76 -9.33 19.31
On 2024-06-26
16.77
On 2024-07-17
-13.15 17.96
WTD 18.32
On 2024-07-15
16.77
On 2024-07-17
-1.79 -9.48 18.32
On 2024-07-15
16.77
On 2024-07-17
-8.46 17.14
MTD 19.13
On 2024-07-12
16.77
On 2024-07-17
-0.47 -2.68 19.13
On 2024-07-12
16.77
On 2024-07-17
-12.31 17.66
As of Friday, July 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.13 +0.34 +0.21 5,050,265
KO

The Coca-Cola Company

65.29 +0.10 +0.15 13,747,676
PFE

Pfizer Inc.

29.97 +0.26 +0.88 29,787,800
VZ

Verizon Communications Inc.

41.62 -0.45 -1.07 17,171,624
VIX

CBOE Volatility Index

16.52 +0.59 +3.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,287.53 -377.49 -0.93 348,541,076
DJTA

Dow Jones Transportation Average

15,783.45 -3.77 -0.02 91,650,166
SPX

S&P 500 Index

5,505.00 -39.59 -0.71
OEX

S&P 100 Index

2,661.46 -20.66 -0.77
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,522.62 -182.47 -0.93
NYA

NYSE Composite Index

18,406.05 -107.70 -0.58
XAX

NYSE AMEX Composite Index

4,984.99 -24.58 -0.49
RUI

RUSSELL 1000 Index

3,002.53 -19.60 -0.65
RUT

Russell 2000 Index

2,184.35 -13.94 -0.63
RUA

Russell 3000 Index

3,136.46 -20.45 -0.65
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.52 +0.59 +3.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.83 +0.28 +1.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.64 +0.44 +2.42
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.16 +0.60 +3.62
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,670.86 -84.99 -0.87
 
Recent
Ticker Last Chg %Chg Volume
AES

The AES Corporation

17.10 +0.02 +0.12 4,636,438