The AES Corporation - Price History
Monthly price history for AES (The AES Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $18.67 | $18.67 |
| April 2024 | $17.90 | $17.90 |
| March 2024 | $17.93 | $17.93 |
| February 2024 | $15.20 | $15.20 |
| January 2024 | $16.68 | $16.68 |
| December 2023 | $19.05 | $19.25 |
| November 2023 | $17.04 | $17.21 |
| October 2023 | $14.75 | $14.90 |
| September 2023 | $14.88 | $15.20 |
| August 2023 | $17.55 | $17.93 |
| July 2023 | $21.17 | $21.63 |
| June 2023 | $20.14 | $20.73 |
| May 2023 | $19.18 | $19.74 |
| April 2023 | $22.98 | $23.66 |
| March 2023 | $23.23 | $24.08 |
| February 2023 | $23.80 | $24.68 |
| January 2023 | $26.44 | $27.41 |
| December 2022 | $27.57 | $28.76 |
| November 2022 | $27.72 | $28.92 |
| October 2022 | $25.07 | $26.16 |
| September 2022 | $21.53 | $22.60 |
| August 2022 | $24.25 | $25.45 |
| July 2022 | $21.17 | $22.22 |
| June 2022 | $19.88 | $21.01 |
| May 2022 | $20.85 | $22.04 |
| April 2022 | $19.32 | $20.42 |
| March 2022 | $24.16 | $25.73 |
| February 2022 | $19.93 | $21.23 |
| January 2022 | $20.82 | $22.18 |
| December 2021 | $22.65 | $24.30 |
| November 2021 | $21.80 | $23.38 |
| October 2021 | $23.29 | $25.13 |
| September 2021 | $21.16 | $22.83 |
| August 2021 | $22.12 | $23.87 |
| July 2021 | $21.96 | $23.70 |
| June 2021 | $24.01 | $26.07 |
| May 2021 | $23.40 | $25.41 |
| April 2021 | $25.62 | $27.82 |
| March 2021 | $24.56 | $26.81 |
| February 2021 | $24.33 | $26.56 |
| January 2021 | $22.34 | $24.39 |
| December 2020 | $21.38 | $23.50 |
| November 2020 | $18.60 | $20.44 |
| October 2020 | $17.74 | $19.50 |
| September 2020 | $16.36 | $18.11 |
| August 2020 | $16.03 | $17.75 |
| July 2020 | $13.76 | $15.23 |
| June 2020 | $12.97 | $14.49 |
| May 2020 | $11.18 | $12.49 |
| April 2020 | $11.86 | $13.25 |
| March 2020 | $12.05 | $13.60 |
| February 2020 | $14.82 | $16.73 |
| January 2020 | $17.59 | $19.86 |
| December 2019 | $17.50 | $19.90 |
| November 2019 | $16.63 | $18.91 |
| October 2019 | $15 | $17.05 |
| September 2019 | $14.26 | $16.34 |
| August 2019 | $13.38 | $15.33 |
| July 2019 | $14.65 | $16.79 |
| June 2019 | $14.51 | $16.76 |
| May 2019 | $13.68 | $15.80 |
| April 2019 | $14.82 | $17.12 |
| March 2019 | $15.53 | $18.08 |
| February 2019 | $14.80 | $17.23 |
| January 2019 | $14.08 | $16.39 |
| December 2018 | $12.32 | $14.46 |
| November 2018 | $13.19 | $15.49 |
| October 2018 | $12.42 | $14.58 |
| September 2018 | $11.82 | $14 |
| August 2018 | $11.36 | $13.46 |
| July 2018 | $11.17 | $13.36 |
| June 2018 | $11.21 | $13.41 |
| May 2018 | $10.66 | $12.75 |
| April 2018 | $10.23 | $12.24 |
| March 2018 | $9.40 | $11.37 |
| February 2018 | $8.99 | $10.87 |
| January 2018 | $9.56 | $11.56 |
| December 2017 | $8.86 | $10.83 |
| November 2017 | $8.65 | $10.58 |
| October 2017 | $8.70 | $10.63 |
| September 2017 | $8.91 | $11.02 |
| August 2017 | $8.93 | $11.04 |
| July 2017 | $8.94 | $11.18 |
| June 2017 | $8.89 | $11.11 |
| May 2017 | $9.35 | $11.68 |
| April 2017 | $9.05 | $11.31 |
| March 2017 | $8.85 | $11.18 |
| February 2017 | $9.12 | $11.52 |
| January 2017 | $9.06 | $11.44 |
| December 2016 | $9.10 | $11.62 |
| November 2016 | $8.97 | $11.45 |
| October 2016 | $9.22 | $11.77 |
| September 2016 | $9.97 | $12.85 |
| August 2016 | $9.37 | $12.07 |
| July 2016 | $9.58 | $12.35 |
| June 2016 | $9.60 | $12.48 |
| May 2016 | $8.53 | $11.09 |
| April 2016 | $8.58 | $11.16 |
| March 2016 | $8.99 | $11.80 |
| February 2016 | $7.46 | $9.80 |
| January 2016 | $7.24 | $9.50 |
| December 2015 | $7.20 | $9.57 |
| November 2015 | $7.52 | $9.99 |
| October 2015 | $8.24 | $10.95 |
| September 2015 | $7.30 | $9.79 |
| August 2015 | $8.95 | $12 |
| July 2015 | $9.55 | $12.80 |
| June 2015 | $9.81 | $13.26 |
| May 2015 | $10.06 | $13.60 |
| April 2015 | $9.73 | $13.25 |
| March 2015 | $9.44 | $12.85 |
| February 2015 | $9.53 | $12.97 |
| January 2015 | $8.98 | $12.22 |
| December 2014 | $10.03 | $13.77 |
| November 2014 | $10.10 | $13.87 |
| October 2014 | $10.25 | $14.07 |
| September 2014 | $10.29 | $14.18 |
| August 2014 | $11.02 | $15.18 |
| July 2014 | $10.60 | $14.61 |
| June 2014 | $11.25 | $15.55 |
| May 2014 | $10.20 | $14.10 |
| April 2014 | $10.45 | $14.45 |
| March 2014 | $10.30 | $14.28 |
| February 2014 | $9.84 | $13.65 |
| January 2014 | $10.14 | $14.06 |
| December 2013 | $10.42 | $14.51 |
| November 2013 | $10.47 | $14.57 |
| October 2013 | $10.12 | $14.09 |
| September 2013 | $9.52 | $13.29 |
| August 2013 | $9.10 | $12.71 |
| July 2013 | $8.91 | $12.44 |
| June 2013 | $8.56 | $11.99 |
| May 2013 | $8.71 | $12.20 |
| April 2013 | $9.90 | $13.86 |
| March 2013 | $8.95 | $12.57 |
| February 2013 | $8.27 | $11.62 |
| January 2013 | $7.72 | $10.84 |
| December 2012 | $7.59 | $10.70 |
| November 2012 | $7.57 | $10.67 |
| October 2012 | $7.41 | $10.45 |
| September 2012 | $7.75 | $10.97 |
| August 2012 | $8.05 | $11.39 |
| July 2012 | $8.52 | $12.06 |
| June 2012 | $9.06 | $12.83 |
| May 2012 | $8.54 | $12.09 |
| April 2012 | $8.84 | $12.52 |
| March 2012 | $9.23 | $13.07 |
| February 2012 | $9.58 | $13.56 |
| January 2012 | $9.02 | $12.76 |
| December 2011 | $8.36 | $11.84 |
| November 2011 | $8.53 | $12.08 |
| October 2011 | $7.93 | $11.22 |
| September 2011 | $6.90 | $9.76 |
| August 2011 | $7.67 | $10.86 |
| July 2011 | $8.70 | $12.31 |
| June 2011 | $9 | $12.74 |
| May 2011 | $9.16 | $12.96 |
| April 2011 | $9.35 | $13.24 |
| March 2011 | $9.18 | $13 |
| February 2011 | $8.74 | $12.37 |
| January 2011 | $8.76 | $12.40 |
| December 2010 | $8.60 | $12.18 |
| November 2010 | $7.64 | $10.81 |
| October 2010 | $8.44 | $11.94 |
| September 2010 | $8.02 | $11.35 |
| August 2010 | $7.23 | $10.24 |
| July 2010 | $7.28 | $10.31 |
| June 2010 | $6.53 | $9.24 |
| May 2010 | $7.26 | $10.27 |
| April 2010 | $8.15 | $11.54 |
| March 2010 | $7.77 | $11 |
| February 2010 | $8.26 | $11.69 |
| January 2010 | $8.92 | $12.63 |
| December 2009 | $9.40 | $13.31 |
| November 2009 | $9 | $12.74 |
| October 2009 | $9.23 | $13.07 |
| September 2009 | $10.47 | $14.82 |
| August 2009 | $9.66 | $13.67 |
| July 2009 | $9.04 | $12.79 |
| June 2009 | $8.20 | $11.61 |
| May 2009 | $7.06 | $9.99 |
| April 2009 | $5 | $7.07 |
| March 2009 | $4.10 | $5.81 |
| February 2009 | $4.45 | $6.30 |
| January 2009 | $5.59 | $7.91 |
| December 2008 | $5.82 | $8.24 |
| November 2008 | $5.43 | $7.69 |
| October 2008 | $5.63 | $7.97 |
| September 2008 | $8.26 | $11.69 |
| August 2008 | $10.78 | $15.26 |
| July 2008 | $11.40 | $16.14 |
| June 2008 | $13.57 | $19.21 |
| May 2008 | $13.76 | $19.48 |
| April 2008 | $12.26 | $17.36 |
| March 2008 | $11.78 | $16.67 |
| February 2008 | $12.70 | $17.98 |
| January 2008 | $13.49 | $19.09 |
| December 2007 | $15.11 | $21.39 |
| November 2007 | $15.44 | $21.85 |
| October 2007 | $15.13 | $21.41 |
| September 2007 | $14.16 | $20.04 |
| August 2007 | $12.79 | $18.11 |
| July 2007 | $13.88 | $19.65 |
| June 2007 | $15.46 | $21.88 |
| May 2007 | $16.76 | $23.73 |
| April 2007 | $15.54 | $21.99 |
| March 2007 | $15.20 | $21.52 |
| February 2007 | $15.06 | $21.32 |
| January 2007 | $14.69 | $20.79 |
| December 2006 | $15.57 | $22.04 |
| November 2006 | $16.51 | $23.37 |
| October 2006 | $15.54 | $21.99 |
| September 2006 | $14.40 | $20.39 |
| August 2006 | $15.01 | $21.24 |
| July 2006 | $14.03 | $19.86 |
| June 2006 | $13.04 | $18.45 |
| May 2006 | $13 | $18.40 |
| April 2006 | $11.99 | $16.97 |
| March 2006 | $12.05 | $17.06 |
| February 2006 | $12.22 | $17.30 |
| January 2006 | $12.04 | $17.04 |
| December 2005 | $11.18 | $15.83 |
| November 2005 | $11.14 | $15.77 |
| October 2005 | $11.23 | $15.89 |
| September 2005 | $11.61 | $16.43 |
| August 2005 | $11.12 | $15.74 |
| July 2005 | $11.34 | $16.05 |
| June 2005 | $11.57 | $16.38 |
| May 2005 | $10.52 | $14.89 |
| April 2005 | $11.36 | $16.08 |
| March 2005 | $11.57 | $16.38 |
| February 2005 | $11.83 | $16.74 |
| January 2005 | $9.93 | $14.05 |
| December 2004 | $9.66 | $13.67 |
| November 2004 | $8.65 | $12.24 |
| October 2004 | $7.70 | $10.90 |
| September 2004 | $7.06 | $9.99 |
| August 2004 | $7.13 | $10.09 |
| July 2004 | $6.82 | $9.65 |
| June 2004 | $7.02 | $9.93 |
| May 2004 | $6.60 | $9.34 |
| April 2004 | $6.12 | $8.67 |
| March 2004 | $6.03 | $8.53 |
| February 2004 | $6.40 | $9.06 |
| January 2004 | $6.90 | $9.76 |
| December 2003 | $6.67 | $9.44 |
| November 2003 | $6.27 | $8.87 |
| October 2003 | $6.18 | $8.75 |
| September 2003 | $5.24 | $7.42 |
| August 2003 | $4.58 | $6.48 |
| July 2003 | $4.44 | $6.29 |
| June 2003 | $4.49 | $6.35 |
| May 2003 | $5.60 | $7.92 |
| April 2003 | $4.25 | $6.01 |
| March 2003 | $2.56 | $3.62 |
| February 2003 | $2.34 | $3.32 |
| January 2003 | $2.45 | $3.47 |
| December 2002 | $2.13 | $3.02 |
| November 2002 | $1.50 | $2.12 |
| October 2002 | $1.25 | $1.77 |
| September 2002 | $1.77 | $2.51 |
| August 2002 | $2.13 | $3.02 |
| July 2002 | $1.45 | $2.05 |
| June 2002 | $3.83 | $5.42 |
| May 2002 | $4.63 | $6.55 |
| April 2002 | $5.67 | $8.02 |
| March 2002 | $6.36 | $9 |
| February 2002 | $3.65 | $5.16 |
| January 2002 | $9.57 | $13.55 |
| December 2001 | $11.55 | $16.35 |
| November 2001 | $11.67 | $16.52 |
| October 2001 | $9.78 | $13.85 |
| September 2001 | $9.06 | $12.82 |
| August 2001 | $23.40 | $33.12 |
| July 2001 | $27.06 | $38.30 |
| June 2001 | $30.41 | $43.05 |
| May 2001 | $32.08 | $45.40 |
| April 2001 | $33.68 | $47.67 |
| March 2001 | $35.30 | $49.96 |
| February 2001 | $38.13 | $53.97 |
| January 2001 | $40.72 | $57.63 |
| December 2000 | $39.13 | $55.38 |
| November 2000 | $36.65 | $51.88 |
| October 2000 | $39.92 | $56.50 |
| September 2000 | $48.41 | $68.52 |
| August 2000 | $44.96 | $63.64 |
| July 2000 | $37.76 | $53.44 |
| June 2000 | $32.23 | $45.62 |
| May 2000 | $30.82 | $87.24 |
| April 2000 | $31.77 | $89.94 |
| March 2000 | $27.82 | $78.76 |
| February 2000 | $29.61 | $83.82 |
| January 2000 | $28.30 | $80.12 |
| December 1999 | $26.41 | $74.76 |
| November 1999 | $20.47 | $57.94 |
| October 1999 | $19.94 | $56.44 |
| September 1999 | $20.84 | $59 |
| August 1999 | $21.43 | $60.66 |
| July 1999 | $21.20 | $60 |
| June 1999 | $20.53 | $58.12 |
| May 1999 | $17.55 | $49.68 |
| April 1999 | $17.66 | $50 |
| March 1999 | $13.16 | $37.24 |
| February 1999 | $13.13 | $37.18 |
| January 1999 | $11.90 | $33.68 |
| December 1998 | $16.74 | $47.38 |
| November 1998 | $16.16 | $45.76 |
| October 1998 | $14.46 | $40.94 |
| September 1998 | $13.09 | $37.06 |
| August 1998 | $9.62 | $27.24 |
| July 1998 | $16.19 | $45.82 |
| June 1998 | $18.57 | $52.56 |
| May 1998 | $16.80 | $47.56 |
| April 1998 | $19.49 | $55.18 |
| March 1998 | $18.52 | $52.44 |
| February 1998 | $15.54 | $44 |
| January 1998 | $15.13 | $42.82 |
| December 1997 | $16.47 | $46.62 |
| November 1997 | $12.94 | $36.62 |
| October 1997 | $14 | $39.62 |
| September 1997 | $15.46 | $43.76 |
| August 1997 | $13.07 | $37 |
| July 1997 | $13.95 | $79 |
| June 1997 | $12.50 | $70.76 |
| May 1997 | $12.67 | $71.76 |
| April 1997 | $11.52 | $65.24 |
| March 1997 | $9.89 | $56 |
| February 1997 | $11.54 | $65.36 |
| January 1997 | $10.48 | $59.36 |
| December 1996 | $8.21 | $46.48 |
| November 1996 | $8.63 | $48.88 |
| October 1996 | $7.75 | $43.88 |
| September 1996 | $6.95 | $39.36 |
| August 1996 | $6.27 | $35.52 |
| July 1996 | $5.63 | $31.88 |
| June 1996 | $4.99 | $28.24 |
| May 1996 | $4.90 | $27.76 |
| April 1996 | $4.02 | $22.76 |
| March 1996 | $4.39 | $24.88 |
| February 1996 | $4.32 | $24.48 |
| January 1996 | $3.89 | $22 |
| December 1995 | $4.22 | $23.88 |
| November 1995 | $3.58 | $20.24 |
| October 1995 | $3.49 | $19.76 |
| September 1995 | $3.36 | $19 |
| August 1995 | $3.26 | $18.48 |
| July 1995 | $3.34 | $18.88 |
| June 1995 | $3.36 | $19 |
| May 1995 | $3.09 | $17.52 |
| April 1995 | $3.04 | $17.24 |
| March 1995 | $3.14 | $17.76 |
| February 1995 | $3.26 | $18.48 |
| January 1995 | $3.09 | $17.52 |
| December 1994 | $3.45 | $19.52 |
| November 1994 | $3.45 | $19.52 |
| October 1994 | $3.46 | $19.76 |
| September 1994 | $3.46 | $19.76 |
| August 1994 | $3.02 | $17.24 |
| July 1994 | $3.07 | $17.52 |
| June 1994 | $3.28 | $18.76 |
| May 1994 | $3.13 | $17.88 |
| April 1994 | $3.11 | $17.76 |
| March 1994 | $3.50 | $20 |
| February 1994 | $3.91 | $22.99 |
| January 1994 | $4.04 | $35.60 |
| December 1993 | $3.96 | $34.98 |
| November 1993 | $3.66 | $32.26 |
| October 1993 | $3.68 | $32.75 |
| September 1993 | $3.62 | $32.14 |
| August 1993 | $3.52 | $31.27 |
| July 1993 | $3.57 | $31.76 |
| June 1993 | $3.37 | $30.22 |
| May 1993 | $3.37 | $30.22 |
| April 1993 | $3.52 | $31.52 |
| March 1993 | $3.43 | $30.78 |
| February 1993 | $3.21 | $28.74 |
| January 1993 | $3.02 | $27.25 |
| December 1992 | $3.08 | $27.75 |
| November 1992 | $2.87 | $25.89 |
| October 1992 | $2.47 | $22.25 |
| September 1992 | $2.33 | $21.01 |
| August 1992 | $2.18 | $19.78 |
| July 1992 | $2.36 | $21.38 |
| June 1992 | $2.12 | $19.22 |
| May 1992 | $3.20 | $28.98 |
| April 1992 | $3.92 | $35.47 |
| March 1992 | $4.12 | $37.27 |
| February 1992 | $3.59 | $32.51 |
| January 1992 | $3.62 | $33 |
| December 1991 | $3.76 | $34.24 |
| November 1991 | $2.79 | $25.40 |
| October 1991 | $2.96 | $27.01 |
| September 1991 | $2.96 | $27.01 |
| August 1991 | $2.91 | $26.51 |
| July 1991 | $2.75 | $25.03 |
| June 1991 | $2.22 | $20.39 |
AES
List: Contenders
Price: $18.67
52 week price:
Dividend Yield: 3.63%
5-year range yield:
Forward Dividend Yield: 3.70%
Payout Ratio: 202.94%
Payout Ratio Range:
Dividend Per Share: 0.69 USD
Earnings Per Share: 0.34 USD
P/E Ratio: -19.60
Exchange: NYQ
Sector: Utilities
Industry: Utilities - Diversified
Volume: 5.5 million
Ebitda: 1.0 billionMarket Capitalization: 13.3 billion
Average Dividend Frequency: 3
Years Paying Dividends: 13
DGR3: 4.76%
DGR5: 4.76%
DGR10: 11.89%