The AES Corporation Common Stockのデータ

The AES Corporation Common Stockの基本情報

名前 The AES Corporation Common Stock
ティッカー AES
国 United States
上場年 nan
セクター Basic Industries

The AES Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 29.07 28.44 28.6 28.91 7370000.0 28.91
2021-02-12 28.54 27.95 28.0 28.53 4980100.0 28.53
2021-02-11 28.2 27.65 27.8 28.0 5576500.0 28.0
2021-02-10 28.13 27.08 28.08 27.64 7563500.0 27.64
2021-02-09 27.92 27.32 27.59 27.91 5275100.0 27.91
2021-02-08 27.96 26.95 27.15 27.68 8431900.0 27.68
2021-02-05 27.1 26.26 26.42 26.86 4324400.0 26.86
2021-02-04 26.22 25.63 25.75 26.17 4831800.0 26.17
2021-02-03 25.96 25.41 25.8 25.85 5264400.0 25.85
2021-02-02 26.18 24.94 25.11 25.75 11209600.0 25.75
2021-02-01 25.16 24.29 24.66 24.81 10704400.0 24.81
2021-01-29 24.91 24.24 24.29 24.39 7233900.0 24.39
2021-01-28 24.78 23.04 23.36 24.55 12017000.0 24.55
2021-01-27 24.0 22.82 23.96 22.96 14199900.0 22.81
2021-01-26 26.36 24.46 26.24 24.56 10506600.0 24.4
2021-01-25 27.21 25.91 26.86 26.23 10717100.0 26.06
2021-01-22 27.28 26.93 27.14 27.1 5784600.0 26.92
2021-01-21 28.08 27.17 28.03 27.28 7106900.0 27.1
2021-01-20 28.68 27.88 27.99 28.02 6807900.0 27.84
2021-01-19 28.41 27.75 28.05 28.06 6587000.0 27.88
2021-01-15 27.82 27.16 27.27 27.6 5220400.0 27.42
2021-01-14 27.58 26.88 26.88 27.45 5924700.0 27.27
2021-01-13 27.06 26.04 26.11 26.88 8193500.0 26.7
2021-01-12 26.12 25.47 25.53 26.02 5220000.0 25.85
2021-01-11 25.55 25.02 25.09 25.46 6026000.0 25.29
2021-01-08 25.45 24.75 24.89 25.42 4479300.0 25.25
2021-01-07 25.3 24.73 25.2 24.73 6068300.0 24.57
2021-01-06 25.22 24.1 24.28 24.98 6504300.0 24.82
2021-01-05 24.19 23.2 23.21 24.02 6392600.0 23.86
2021-01-04 23.99 23.02 23.71 23.24 6523400.0 23.09
2020-12-31 23.56 22.83 22.91 23.5 4316400.0 23.35
2020-12-30 23.12 22.66 22.98 22.78 8226300.0 22.63
2020-12-29 23.62 23.08 23.38 23.31 2818800.0 23.16
2020-12-28 23.61 23.24 23.48 23.3 3892600.0 23.15
2020-12-24 23.53 23.1 23.5 23.27 2859700.0 23.12
2020-12-23 23.56 23.0 23.14 23.49 5114100.0 23.34
2020-12-22 23.16 22.59 22.71 22.82 4832900.0 22.67
2020-12-21 23.15 22.08 22.33 22.62 6095800.0 22.47
2020-12-18 22.69 22.03 22.14 22.54 13712900.0 22.39
2020-12-17 22.46 21.98 21.98 22.09 6010000.0 21.94
2020-12-16 22.48 21.86 22.41 21.9 6493400.0 21.76
2020-12-15 22.3 21.3 21.41 22.28 5431700.0 22.13
2020-12-14 21.57 21.17 21.34 21.3 4869900.0 21.16
2020-12-11 21.23 20.52 20.67 21.15 4495300.0 21.01
2020-12-10 20.97 20.64 20.71 20.85 4779400.0 20.71
2020-12-09 21.26 20.69 21.18 20.85 4848400.0 20.71
2020-12-08 21.35 20.76 20.82 21.19 4626100.0 21.05
2020-12-07 21.16 20.64 20.99 20.87 4225000.0 20.73
2020-12-04 21.39 20.89 21.24 21.07 4094300.0 20.93
2020-12-03 21.54 21.01 21.11 21.16 5008800.0 21.02
2020-12-02 21.39 20.27 20.48 21.16 6780500.0 21.02
2020-12-01 20.92 20.54 20.66 20.6 5935400.0 20.46
2020-11-30 21.03 20.38 20.97 20.44 8001700.0 20.31
2020-11-27 21.12 20.92 21.08 21.04 1924100.0 20.9
2020-11-25 21.28 20.83 21.15 20.98 4538700.0 20.84
2020-11-24 21.23 20.55 20.72 21.15 5722200.0 21.01
2020-11-23 20.7 20.36 20.61 20.46 5700700.0 20.33
2020-11-20 20.85 20.38 20.73 20.42 6956400.0 20.29
2020-11-19 21.3 20.82 21.28 20.88 6364300.0 20.74
2020-11-18 21.55 21.18 21.36 21.37 11401900.0 21.23
2020-11-17 21.52 21.13 21.13 21.35 4546300.0 21.21
2020-11-16 21.43 21.07 21.29 21.33 5490200.0 21.19
2020-11-13 21.01 20.63 20.72 20.87 4756600.0 20.73
2020-11-12 21.11 20.28 21.11 20.54 5706800.0 20.4
2020-11-11 21.6 20.88 21.0 21.29 6060800.0 21.15
2020-11-10 21.07 20.52 20.95 20.82 6543700.0 20.68
2020-11-09 22.32 20.91 21.93 20.97 7284000.0 20.83
2020-11-06 21.33 20.36 20.91 20.41 4317800.0 20.28
2020-11-05 21.28 20.1 20.22 20.97 5604300.0 20.83
2020-11-04 20.42 19.89 20.26 19.94 6436200.0 19.81
2020-11-03 20.69 20.17 20.35 20.27 4908200.0 20.14
2020-11-02 20.14 19.67 19.79 20.0 5621600.0 19.87
2020-10-30 19.81 19.31 19.5 19.5 5949800.0 19.37
2020-10-29 19.73 18.98 19.32 19.53 4772900.0 19.4
2020-10-28 20.17 19.36 20.0 19.5 6373700.0 19.23
2020-10-27 20.67 20.27 20.57 20.34 3719000.0 20.06
2020-10-26 20.65 20.05 20.39 20.58 5676100.0 20.29
2020-10-23 20.76 20.32 20.55 20.65 3881500.0 20.36
2020-10-22 20.45 20.04 20.2 20.41 4140900.0 20.13
2020-10-21 20.27 19.93 19.97 20.21 5450700.0 19.93
2020-10-20 20.39 19.95 20.17 20.0 4668200.0 19.72
2020-10-19 20.1 19.68 19.9 19.9 8025400.0 19.62
2020-10-16 20.03 19.65 19.93 19.9 3838900.0 19.62
2020-10-15 19.95 19.28 19.34 19.86 3941700.0 19.58
2020-10-14 19.74 19.47 19.55 19.63 3657800.0 19.36
2020-10-13 19.61 19.27 19.31 19.55 5105700.0 19.28
2020-10-12 19.61 19.21 19.32 19.52 5156600.0 19.25
2020-10-09 19.57 18.98 19.5 19.32 7942800.0 19.05
2020-10-08 19.48 18.78 18.87 19.44 8813800.0 19.17
2020-10-07 18.93 18.59 18.76 18.75 3546900.0 18.49
2020-10-06 18.84 18.42 18.59 18.66 3555500.0 18.4
2020-10-05 18.78 18.55 18.65 18.58 3444800.0 18.32
2020-10-02 18.55 17.46 17.53 18.54 6500200.0 18.28
2020-10-01 18.31 17.68 18.24 17.92 4895900.0 17.67
2020-09-30 18.27 17.96 18.04 18.11 6615400.0 17.86
2020-09-29 18.23 17.82 18.06 18.0 4226900.0 17.75
2020-09-28 18.45 17.85 18.28 17.87 5012600.0 17.62
2020-09-25 18.07 17.72 18.01 17.99 3652700.0 17.74
2020-09-24 18.13 17.42 17.85 17.96 7458000.0 17.71
2020-09-23 18.45 17.76 18.37 17.76 5635800.0 17.51
2020-09-22 18.46 18.0 18.36 18.24 4816300.0 17.99
2020-09-21 18.53 17.98 18.42 18.36 4674800.0 18.11
2020-09-18 19.12 18.45 18.47 18.79 11655500.0 18.53
2020-09-17 18.59 17.61 17.88 18.43 6893600.0 18.17
2020-09-16 18.13 17.73 17.81 18.06 4346300.0 17.81
2020-09-15 18.14 17.62 18.09 17.79 3703300.0 17.54
2020-09-14 18.08 17.72 17.89 17.95 4413900.0 17.7
2020-09-11 17.85 17.26 17.4 17.8 7266200.0 17.55
2020-09-10 17.65 17.31 17.54 17.36 2737000.0 17.12
2020-09-09 17.74 17.33 17.55 17.54 2988900.0 17.3
2020-09-08 17.53 17.21 17.5 17.41 4264800.0 17.17
2020-09-04 17.8 17.13 17.75 17.57 4318200.0 17.33
2020-09-03 18.34 17.53 18.25 17.69 4419100.0 17.44
2020-09-02 18.25 17.73 17.92 18.18 4967300.0 17.93
2020-09-01 17.95 17.56 17.65 17.91 3914300.0 17.66
2020-08-31 17.99 17.67 17.93 17.75 4074700.0 17.5
2020-08-28 17.96 17.57 17.89 17.9 4775000.0 17.65
2020-08-27 18.01 17.7 17.78 17.91 3515400.0 17.66
2020-08-26 17.91 17.58 17.89 17.73 3181300.0 17.48
2020-08-25 18.17 17.65 18.17 17.89 2839400.0 17.64
2020-08-24 18.18 17.91 18.12 18.07 3912300.0 17.82
2020-08-21 18.16 17.82 18.0 18.02 5183400.0 17.77
2020-08-20 18.07 17.26 17.4 17.95 5172300.0 17.7
2020-08-19 17.97 17.58 17.74 17.62 2614800.0 17.38
2020-08-18 17.89 17.49 17.59 17.74 4635000.0 17.49
2020-08-17 17.8 17.49 17.6 17.67 4249500.0 17.43
2020-08-14 17.71 17.44 17.71 17.57 4269300.0 17.33
2020-08-13 17.99 17.16 17.29 17.79 7945700.0 17.54
2020-08-12 17.63 16.77 16.99 17.26 5144100.0 17.02
2020-08-11 17.86 16.96 17.73 16.98 5873700.0 16.74
2020-08-10 17.72 16.92 17.33 17.59 5848600.0 17.35
2020-08-07 17.3 16.37 16.43 17.16 8627800.0 16.92
2020-08-06 16.81 15.25 15.35 16.55 9526700.0 16.32
2020-08-05 15.67 15.21 15.6 15.4 6051900.0 15.19
2020-08-04 15.53 14.98 15.11 15.47 5566600.0 15.26
2020-08-03 15.22 14.95 15.22 15.12 3457000.0 14.91
2020-07-31 15.26 14.83 15.23 15.23 4080000.0 15.02
2020-07-30 15.48 15.14 15.38 15.42 3175300.0 15.07
2020-07-29 15.63 15.23 15.27 15.56 4142500.0 15.2
2020-07-28 15.38 15.13 15.13 15.2 3344000.0 14.85
2020-07-27 15.41 15.02 15.39 15.25 5329200.0 14.9
2020-07-24 15.84 15.31 15.72 15.4 4226600.0 15.05
2020-07-23 15.9 15.58 15.65 15.68 4130400.0 15.32
2020-07-22 15.72 14.89 15.24 15.6 6716500.0 15.24
2020-07-21 15.81 15.31 15.4 15.42 5172800.0 15.07
2020-07-20 15.53 15.15 15.52 15.26 5591900.0 14.91
2020-07-17 15.72 14.77 14.87 15.63 8238800.0 15.27
2020-07-16 15.17 14.82 15.06 14.88 3706000.0 14.54
2020-07-15 15.2 14.87 14.95 15.07 4961900.0 14.72
2020-07-14 14.99 14.55 14.6 14.76 6563500.0 14.42
2020-07-13 14.88 14.4 14.44 14.64 6735900.0 14.3
2020-07-10 14.43 13.89 13.92 14.36 5158000.0 14.03
2020-07-09 14.38 13.77 14.29 13.92 5579300.0 13.6
2020-07-08 14.47 13.96 14.08 14.44 6383700.0 14.11
2020-07-07 14.25 14.03 14.24 14.14 4165200.0 13.81
2020-07-06 15.05 14.34 14.79 14.47 5526900.0 14.14
2020-07-02 14.81 14.44 14.61 14.48 4701800.0 14.15
2020-07-01 14.69 14.28 14.6 14.41 5702400.0 14.08
2020-06-30 14.55 14.09 14.26 14.49 9237100.0 14.16
2020-06-29 14.44 13.72 13.96 14.34 9840400.0 14.01
2020-06-26 13.98 13.53 13.82 13.75 13077500.0 13.43
2020-06-25 13.96 13.57 13.74 13.88 9719400.0 13.56
2020-06-24 14.01 13.48 13.68 13.84 8331500.0 13.52
2020-06-23 14.38 13.77 14.13 13.84 7689800.0 13.52
2020-06-22 14.14 13.18 13.36 13.98 9029900.0 13.66
2020-06-19 13.91 13.32 13.71 13.34 11402400.0 13.03
2020-06-18 13.51 13.12 13.2 13.44 4560800.0 13.13
2020-06-17 13.88 13.29 13.77 13.41 6822400.0 13.1
2020-06-16 13.9 13.36 13.58 13.66 7945200.0 13.35
2020-06-15 12.98 12.03 12.23 12.88 5975900.0 12.58
2020-06-12 12.96 12.25 12.73 12.67 6952800.0 12.38
2020-06-11 12.6 12.0 12.5 12.2 8830900.0 11.92
2020-06-10 13.79 13.16 13.78 13.17 7941300.0 12.87
2020-06-09 14.59 13.72 14.51 13.84 6287500.0 13.52
2020-06-08 15.08 14.45 14.5 14.97 5488500.0 14.63
2020-06-05 15.06 14.22 14.48 14.3 8321300.0 13.97
2020-06-04 13.96 13.41 13.55 13.84 9202300.0 13.52
2020-06-03 13.75 13.33 13.34 13.63 5804000.0 13.32
2020-06-02 13.13 12.46 12.67 13.11 5416500.0 12.81
2020-06-01 12.76 12.33 12.47 12.55 6523200.0 12.26
2020-05-29 12.83 12.3 12.81 12.49 8117900.0 12.2
2020-05-28 13.15 12.62 12.94 12.89 8437500.0 12.59
2020-05-27 13.23 12.57 13.15 12.77 7715800.0 12.48
2020-05-26 13.17 12.74 12.83 12.88 5538100.0 12.58
2020-05-22 12.34 11.97 12.3 12.24 5943600.0 11.96
2020-05-21 13.0 12.29 12.9 12.31 7769100.0 12.03
2020-05-20 13.3 12.9 13.09 12.97 5266600.0 12.67
2020-05-19 13.26 12.81 13.15 12.81 5433300.0 12.52
2020-05-18 13.13 12.2 12.22 13.04 5725300.0 12.74
2020-05-15 11.83 11.56 11.72 11.75 7669600.0 11.48
2020-05-14 11.83 11.0 11.43 11.82 7523100.0 11.55
2020-05-13 12.39 11.51 12.36 11.61 9049000.0 11.34
2020-05-12 12.61 12.35 12.4 12.47 6686900.0 12.18
2020-05-11 12.74 12.32 12.74 12.4 5335000.0 12.11
2020-05-08 12.95 12.26 12.41 12.87 7503200.0 12.57
2020-05-07 13.05 12.07 12.53 12.12 7777500.0 11.84
2020-05-06 13.11 12.45 13.11 12.53 7499000.0 12.24
2020-05-05 13.21 12.9 13.02 13.05 5684900.0 12.75
2020-05-04 12.88 12.54 12.87 12.81 3618800.0 12.52
2020-05-01 13.17 12.6 13.0 12.94 3957400.0 12.64
2020-04-30 14.04 13.22 14.03 13.25 5606800.0 12.95
2020-04-29 14.48 13.87 13.98 14.32 5761100.0 13.85
2020-04-28 14.01 13.4 13.7 13.63 4307100.0 13.18
2020-04-27 13.45 12.89 13.0 13.28 3550600.0 12.84
2020-04-24 13.02 12.53 12.74 12.86 5041000.0 12.44
2020-04-23 13.14 12.65 12.82 12.69 4019300.0 12.27
2020-04-22 12.86 12.35 12.79 12.68 4492000.0 12.26
2020-04-21 12.58 12.25 12.4 12.46 5763800.0 12.05
2020-04-20 13.1 12.56 12.87 12.7 4971500.0 12.28
2020-04-17 13.19 12.48 12.59 13.12 7584500.0 12.69
2020-04-16 12.88 12.01 12.7 12.16 10028000.0 11.76
2020-04-15 13.65 12.66 13.31 12.69 10034200.0 12.27
2020-04-14 14.49 13.76 14.41 14.01 5190000.0 13.55
2020-04-13 14.63 13.92 14.63 14.19 3747500.0 13.73
2020-04-09 14.99 14.4 14.45 14.72 7452900.0 14.24
2020-04-08 14.27 13.16 13.21 14.13 4545500.0 13.67
2020-04-07 14.61 13.2 14.33 13.23 6269800.0 12.8
2020-04-06 13.78 12.8 12.9 13.62 5157900.0 13.17
2020-04-03 13.08 12.13 12.75 12.24 6542600.0 11.84
2020-04-02 13.57 12.48 12.66 13.04 6683700.0 12.61
2020-04-01 13.27 12.34 13.0 12.8 7036000.0 12.38
2020-03-31 13.93 13.18 13.5 13.6 6793600.0 13.15
2020-03-30 13.96 13.28 13.75 13.66 7614500.0 13.21
2020-03-27 13.83 12.68 12.85 13.45 5612400.0 13.01
2020-03-26 13.68 12.7 12.93 13.5 7775900.0 13.06
2020-03-25 13.59 11.81 12.75 12.82 7160900.0 12.4
2020-03-24 13.42 12.15 12.65 12.66 7597200.0 12.25
2020-03-23 12.99 11.53 11.98 11.87 10708200.0 11.48
2020-03-20 12.13 10.84 11.21 11.87 12070600.0 11.48
2020-03-19 11.27 9.0 9.5 10.99 8728900.0 10.63
2020-03-18 11.15 8.11 11.15 9.56 9184300.0 9.25
2020-03-17 11.72 9.84 11.3 11.56 7799000.0 11.18
2020-03-16 12.7 10.99 11.55 10.99 6959300.0 10.63
2020-03-13 13.23 11.98 12.99 13.0 7406400.0 12.57
2020-03-12 13.14 11.7 13.06 12.18 7510200.0 11.78
2020-03-11 14.96 14.04 14.76 14.16 7915400.0 13.7
2020-03-10 15.28 14.29 15.1 15.21 7209200.0 14.71
2020-03-09 15.8 14.49 15.65 14.58 6968000.0 14.1
2020-03-06 16.93 15.89 16.13 16.82 9374100.0 16.27
2020-03-05 17.54 16.58 17.53 16.73 6056400.0 16.18
2020-03-04 17.91 17.3 17.68 17.83 5851300.0 17.25
2020-03-03 18.43 17.41 18.01 17.43 11037900.0 16.86
2020-03-02 18.24 16.48 16.77 18.22 8987900.0 17.62
2020-02-28 17.39 15.75 16.0 16.73 12558200.0 16.18
2020-02-27 19.06 18.25 18.56 18.29 8442900.0 17.69
2020-02-26 19.53 18.68 19.49 18.69 4952800.0 18.08
2020-02-25 20.32 19.36 20.31 19.38 5871000.0 18.75
2020-02-24 20.49 20.13 20.33 20.25 3922000.0 19.59
2020-02-21 20.9 20.7 20.8 20.75 3949000.0 20.07
2020-02-20 20.94 20.66 20.87 20.8 2819000.0 20.12
2020-02-19 21.15 20.91 21.14 20.91 2224400.0 20.22
2020-02-18 21.23 20.84 20.94 21.03 2535800.0 20.34