AES: The AES Corporation

As of Thursday, December 8th, 2022

$ 28.34

+0.36 +1.29%

Open: 28.40
High: 28.97
Low: 28.09
Volume: 4,045,792
Previous Close on Wednesday, December 7th, 2022

$ 27.98

-0.15 -0.53%

Open: 28.05
High: 28.24
Low: 27.88
Volume: 3,048,733
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-08 28.40 28.97 28.09 28.34 4,045,792 +0.36 +1.29
2022-12-07 28.05 28.24 27.88 27.98 3,048,733 -0.15 -0.53
2022-12-06 28.36 28.52 27.87 28.13 2,594,835 -0.24 -0.85
2022-12-05 28.39 28.60 28.20 28.37 2,787,481 -0.30 -1.05
2022-12-02 28.26 28.82 28.19 28.67 3,295,889 -0.05 -0.17
2022-12-01 29.32 29.61 28.65 28.72 2,987,437 -0.20 -0.69
2022-11-30 28.23 28.99 28.06 28.92 5,238,148 +0.66 +2.34
2022-11-29 28.08 28.37 27.88 28.26 3,390,615 +0.22 +0.78

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 28.97
On 2022-12-08
27.87
On 2022-12-06
-0.38 -1.32 28.82
On 2022-12-02
27.87
On 2022-12-06
-3.28 28.30
10D 29.61
On 2022-12-01
27.87
On 2022-12-06
-0.14 -0.49 29.61
On 2022-12-01
27.87
On 2022-12-06
-5.88 28.40
20D 29.61
On 2022-12-01
26.96
On 2022-11-10
2.09 7.96 29.61
On 2022-12-01
27.87
On 2022-12-06
-5.88 28.17
WTD 28.97
On 2022-12-08
27.87
On 2022-12-06
-0.33 -1.15 28.60
On 2022-12-05
27.87
On 2022-12-06
-2.55 28.21
MTD 29.61
On 2022-12-01
27.87
On 2022-12-06
-0.58 -2.01 29.61
On 2022-12-01
27.87
On 2022-12-06
-5.88 28.37
As of Thursday, December 8th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

83.63 -1.37 -1.61 6,376,996
KO

The Coca-Cola Company

63.81 +0.27 +0.42 9,927,092
PFE

Pfizer Inc.

51.78 +1.54 +3.07 26,049,674
VZ

Verizon Communications Inc.

37.10 -0.07 -0.19 19,531,815
VIX

CBOE Volatility Index

22.29 -0.39 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,781.48 +183.56 +0.55 271,829,828
DJTA

Dow Jones Transportation Average

13,809.74 +41.85 +0.30 85,016,600
SPX

S&P 500 Index

3,963.51 +29.59 +0.75
OEX