AES: The AES Corporation

As of Friday, September 18th, 2026

$ 14.83

-0.02 -0.13%

Open: 14.87
High: 14.87
Low: 14.83
Volume: 9,539,263
Previous Close on Thursday, September 17th, 2026

$ 14.85

+0.04 +0.27%

Open: 14.84
High: 14.88
Low: 14.82
Volume: 7,218,197

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 14.87 14.87 14.83 14.83 9,539,263 -0.02 -0.13
2026-09-17 14.84 14.88 14.82 14.85 7,218,197 +0.04 +0.27
2026-09-16 14.82 14.84 14.80 14.81 8,101,076 +0.01 +0.07
2026-09-15 14.83 14.83 14.80 14.80 7,796,451 0.00 0.00
2026-09-14 14.80 14.83 14.80 14.80 4,829,568 +0.01 +0.07
2026-09-11 14.81 14.83 14.78 14.79 7,425,585 -0.01 -0.07
2026-09-10 14.81 14.85 14.80 14.80 9,452,328 -0.02 -0.13
2026-09-09 14.82 14.83 14.80 14.82 6,645,104 -0.01 -0.07
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 14.88
On 2026-09-17		 14.80
On 2026-09-14		 0.04 0.27 14.88
On 2026-09-17		 14.83
On 2026-09-18		 -0.34 14.82
10D 14.88
On 2026-09-17		 14.78
On 2026-09-04		 0.05 0.34 14.85
On 2026-09-10		 14.78
On 2026-09-11		 -0.47 14.81
20D 14.88
On 2026-09-17		 14.71
On 2026-08-27		 0.06 0.41 14.78
On 2026-08-21		 14.71
On 2026-08-27		 -0.47 14.78
WTD 14.88
On 2026-09-17		 14.80
On 2026-09-14		 0.04 0.27 14.88
On 2026-09-17		 14.83
On 2026-09-18		 -0.34 14.82
MTD 14.88
On 2026-09-17		 14.74
On 2026-09-01		 0.09 0.61 14.85
On 2026-09-03		 14.78
On 2026-09-04		 -0.47 14.81
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
PSX

Phillips 66

273.13 -1.08 -0.39 10,166,180
RIG

Transocean Ltd.

5.64 -0.02 -0.35 41,057,490
CPK

Chesapeake Utilities Corp.

131.38 +0.54 +0.41 421,971
AES

The AES Corporation

14.83 -0.02 -0.13 9,539,263