AES: The AES Corporation

As of Friday, May 22nd, 2026

$ 14.68

-0.01 -0.07%

Open: 14.73
High: 14.74
Low: 14.65
Volume: 8,781,128
Previous Close on Thursday, May 21st, 2026

$ 14.69

-0.04 -0.27%

Open: 14.68
High: 14.70
Low: 14.64
Volume: 12,925,472

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 14.73 14.74 14.65 14.68 8,781,126 -0.01 -0.07
2026-05-21 14.68 14.70 14.64 14.69 12,925,472 -0.04 -0.27
2026-05-20 14.57 14.73 14.57 14.73 14,083,014 +0.16 +1.10
2026-05-19 14.51 14.58 14.51 14.57 6,356,866 +0.04 +0.28
2026-05-18 14.48 14.56 14.46 14.53 13,360,488 +0.06 +0.41
2026-05-15 14.43 14.49 14.42 14.47 9,283,693 +0.01 +0.07
2026-05-14 14.44 14.47 14.42 14.46 9,097,321 +0.03 +0.21
2026-05-13 14.43 14.45 14.41 14.43 9,841,847 +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 14.74
On 2026-05-22		 14.46
On 2026-05-18		 0.21 1.45 14.73
On 2026-05-20		 14.64
On 2026-05-21		 -0.61 14.64
10D 14.74
On 2026-05-22		 14.30
On 2026-05-11		 0.35 2.44 14.73
On 2026-05-20		 14.64
On 2026-05-21		 -0.61 14.53
20D 14.74
On 2026-05-22		 14.24
On 2026-05-07		 0.19 1.31 14.52
On 2026-04-27		 14.24
On 2026-05-07		 -1.93 14.45
WTD 14.74
On 2026-05-22		 14.46
On 2026-05-18		 0.21 1.45 14.73
On 2026-05-20		 14.64
On 2026-05-21		 -0.61 14.64
MTD 14.74
On 2026-05-22		 14.24
On 2026-05-07		 0.23 1.59 14.45
On 2026-05-06		 14.24
On 2026-05-07		 -1.45 14.45
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
AES

The AES Corporation

14.68 -0.01 -0.07 8,781,128