AES: The AES Corporation
$ 10.82 |
|
+0.52 +5.05% |
|
| Open: | 10.39 |
| High: | 10.94 |
| Low: | 10.28 |
| Volume: | 14,043,640 |
$ 10.30
-0.14 -1.34%
| Open: | 10.26 |
| High: | 10.49 |
| Low: | 10.19 |
| Volume: | 10,911,110 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-05-08 | 10.39 | 10.94 | 10.28 | 10.82 | 14,043,579 | +0.52 | +5.05 |
| 2025-05-07 | 10.26 | 10.49 | 10.19 | 10.30 | 10,911,110 | -0.14 | -1.34 |
| 2025-05-06 | 10.23 | 10.60 | 10.20 | 10.44 | 12,177,212 | +0.18 | +1.75 |
| 2025-05-05 | 10.22 | 10.28 | 9.96 | 10.26 | 16,497,844 | +0.08 | +0.79 |
| 2025-05-02 | 10.10 | 10.39 | 9.91 | 10.18 | 17,910,856 | +0.23 | +2.31 |
| 2025-05-01 | 9.90 | 10.26 | 9.90 | 9.95 | 16,674,448 | -0.05 | -0.50 |
| 2025-04-30 | 10.30 | 10.30 | 9.92 | 10.00 | 17,990,743 | -0.37 | -3.57 |
| 2025-04-29 | 10.16 | 10.47 | 10.14 | 10.37 | 13,870,161 | +0.18 | +1.77 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 10.94 On 2025-05-08 |
9.91 On 2025-05-02 |
0.87 | 8.74 | 10.39 On 2025-05-02 |
9.96 On 2025-05-05 |
-4.19 | 10.40 |
| 10D | 10.94 On 2025-05-08 |
9.90 On 2025-05-01 |
0.70 | 6.92 | 10.47 On 2025-04-29 |
9.90 On 2025-05-01 |
-5.44 | 10.26 |
| 20D | 10.94 On 2025-05-08 |
9.57 On 2025-04-21 |
-0.32 | -2.87 | 10.73 On 2025-04-10 |
9.57 On 2025-04-21 |
-10.81 | 10.20 |
| WTD | 10.94 On 2025-05-08 |
9.96 On 2025-05-05 |
0.64 | 6.29 | 10.60 On 2025-05-06 |
10.19 On 2025-05-07 |
-3.92 | 10.46 |
| MTD | 10.94 On 2025-05-08 |
9.90 On 2025-05-01 |
0.82 | 8.20 | 10.39 On 2025-05-02 |
9.96 On 2025-05-05 |
-4.19 | 10.33 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
41,368.45 | +254.48 | +0.62 | 512,050,581 |
|
DJTA
Dow Jones Transportation Average |
14,130.60 | +348.60 | +2.53 | 156,160,759 |
|
SPX
S&P 500 Index |
5,663.94 | +32.66 | +0.58 | |
|
OEX
S&P 100 Index |
2,738.83 | +16.66 | +0.61 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
20,063.57 | +195.59 | +0.98 | |
|
NYA
NYSE Composite Index |
19,314.18 | +51.79 | +0.27 | |
|
XAX
NYSE AMEX Composite Index |
5,027.15 | +47.46 | +0.95 | |
|
RUI
RUSSELL 1000 Index |
3,102.77 | +20.95 | +0.68 | |
|
RUT
Russell 2000 Index |
2,026.41 | +36.75 | +1.85 | |
|
RUA
Russell 3000 Index |
3,224.98 | +23.38 | +0.73 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
22.48 | -1.07 | -4.54 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
24.61 | -0.50 | -1.99 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
24.60 | -0.68 | -2.69 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
23.76 | -0.94 | -3.81 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,574.60 | +31.36 | +0.33 |