AES: The AES Corporation

As of Monday, February 9th, 2026

$ 16.06

+0.01 +0.06%

Open: 15.98
High: 16.27
Low: 15.85
Volume: 7,512,208
Previous Close on Friday, February 6th, 2026

$ 16.05

+0.46 +2.95%

Open: 15.92
High: 16.15
Low: 15.71
Volume: 6,630,914

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-09 15.98 16.27 15.85 16.06 7,511,786 +0.01 +0.06
2026-02-06 15.92 16.15 15.71 16.05 6,630,914 +0.46 +2.95
2026-02-05 15.51 15.76 15.35 15.59 9,605,226 -0.16 -1.02
2026-02-04 15.88 15.95 15.54 15.75 11,684,441 -0.34 -2.11
2026-02-03 15.73 16.19 15.45 16.09 24,646,659 +1.36 +9.23
2026-02-02 14.57 14.88 14.53 14.73 9,813,607 +0.08 +0.55
2026-01-30 14.83 14.93 14.49 14.65 12,029,396 -0.39 -2.59
2026-01-29 15.20 15.35 14.61 15.04 10,769,354 -0.15 -0.99
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 16.27
On 2026-02-09		 15.35
On 2026-02-05		 1.33 9.03 16.19
On 2026-02-03		 15.35
On 2026-02-05		 -5.19 15.91
10D 16.27
On 2026-02-09		 14.49
On 2026-01-30		 1.44 9.85 15.35
On 2026-01-29		 14.49
On 2026-01-30		 -5.60 15.41
20D 16.27
On 2026-02-09		 13.63
On 2026-01-20		 1.74 12.15 14.80
On 2026-01-16		 13.63
On 2026-01-20		 -7.91 14.81
WTD 16.27
On 2026-02-09		 15.85
On 2026-02-09		 0.01 0.06 -- -- -- 16.06
MTD 16.27
On 2026-02-09		 14.53
On 2026-02-02		 1.41 9.62 16.19
On 2026-02-03		 15.35
On 2026-02-05		 -5.19 15.71
As of Monday, February 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

316.74 -4.26 -1.33 4,693,406
KO

The Coca-Cola Company

77.97 -1.06 -1.34 23,111,335
PFE

Pfizer Inc.

27.05 -0.17 -0.62 46,312,026
VZ

Verizon Communications Inc.

47.02 +0.71 +1.53 26,720,466
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,135.87 +20.20 +0.04 623,640,099
DJTA

Dow Jones Transportation Average

19,753.82 -138.54 -0.70 104,907,519
SPX

S&P 500 Index

6,964.82 +32.52 +0.47
OEX

S&P 100 Index

3,435.76 +18.46 +0.54
NDX

NASDAQ 100 Index

25,268.14 +192.37 +0.77
NYA

NYSE Composite Index

23,340.74 +87.92 +0.38
XAX

NYSE AMEX Composite Index

8,457.36 +169.72 +2.05
RUI

RUSSELL 1000 Index

3,800.94 +17.77 +0.47
RUT

Russell 2000 Index

2,689.05 +18.71 +0.70
RUA

Russell 3000 Index

3,964.66 +18.95 +0.48
VIX

CBOE Volatility Index

17.36 -0.40 -2.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.13 -0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.94 -0.29 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.09 -0.28 -1.37
 
Recent
Ticker Last Chg %Chg Volume
AES

The AES Corporation

16.06 +0.01 +0.06 7,512,208