AES: The AES Corporation

As of Friday, May 30th, 2025

$ 10.05

-- 0 0%

Open: 10.05
High: 10.05
Low: 10.05
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 10.05

+0.35 +3.61%

Open: 9.80
High: 10.09
Low: 9.75
Volume: 11,821,282

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 9.80 10.09 9.75 10.05 11,821,282 +0.35 +3.61
2025-05-28 10.00 10.05 9.58 9.70 17,561,116 -0.37 -3.67
2025-05-27 10.07 10.11 9.86 10.07 13,942,181 +0.08 +0.80
2025-05-23 9.54 10.07 9.53 9.99 22,734,252 +0.36 +3.74
2025-05-22 9.85 9.89 9.46 9.63 40,673,335 -0.50 -4.94
2025-05-21 11.26 11.26 10.12 10.13 43,257,519 -1.11 -9.88
2025-05-20 11.28 11.51 11.16 11.24 25,892,944 -0.47 -4.01
2025-05-19 12.02 12.06 11.36 11.71 19,364,401 -0.50 -4.10
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 10.11
On 2025-05-27		 9.46
On 2025-05-22		 -0.08 -0.79 10.11
On 2025-05-27		 9.58
On 2025-05-28		 -5.24 9.89
10D 12.67
On 2025-05-15		 9.46
On 2025-05-22		 -2.47 -19.73 12.67
On 2025-05-15		 9.46
On 2025-05-22		 -25.31 10.71
20D 12.67
On 2025-05-15		 9.46
On 2025-05-22		 0.05 0.50 12.67
On 2025-05-15		 9.46
On 2025-05-22		 -25.31 10.86
WTD 10.11
On 2025-05-27		 9.58
On 2025-05-28		 0.06 0.60 10.11
On 2025-05-27		 9.58
On 2025-05-28		 -5.24 9.94
MTD 12.67
On 2025-05-15		 9.46
On 2025-05-22		 0.05 0.50 12.67
On 2025-05-15		 9.46
On 2025-05-22		 -25.31 10.86
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.94 +0.78 +0.32 775,552
KO

The Coca-Cola Company

71.80 +0.31 +0.43 2,341,208
PFE

Pfizer Inc.

23.46 +0.01 +0.04 5,176,420
VZ

Verizon Communications Inc.

43.72 +0.39 +0.90 2,100,176
VIX

CBOE Volatility Index

18.94 -0.24 -1.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,274.65 +58.92 +0.14 129,252,641
DJTA

Dow Jones Transportation Average

14,723.05 -22.33 -0.15 26,115,954
SPX

S&P 500 Index

5,909.82 -2.35 -0.04
OEX

S&P 100 Index

2,885.43 -0.17 -0.01
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,349.15 -14.80 -0.07
NYA

NYSE Composite Index

19,751.40 +7.55 +0.04
XAX

NYSE AMEX Composite Index

5,200.50 -11.62 -0.22
RUI

RUSSELL 1000 Index

3,233.92 -1.65 -0.05
RUT

Russell 2000 Index

2,068.41 -6.36 -0.31
RUA

Russell 3000 Index

3,358.26 -2.08 -0.06
VIX

CBOE Volatility Index

18.94 -0.24 -1.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.08 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.76 -0.01 -0.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.48 -0.14 -0.65
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,858.02 -4.04 -0.04
 
Recent
Ticker Last Chg %Chg Volume
AES

The AES Corporation

10.05 0.00 0.00