FRA, AES End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, AES: The AES Corporation

26 Aug 2025

LAST: 11.54	CHANGE: 0.11	OPEN: 11.54	HIGH: 11.54	ASK: 0.00	VOLUME: 500
LAST: 11.54	CHG(%): 0.93	PREV: 11.44	LOW: 11.54	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
26 Aug 25	11.54	11.54	11.54	11.54	500
25 Aug 25	11.44	11.44	11.44	11.44	500
22 Aug 25	11.12	11.12	11.12	11.12	500
21 Aug 25	11.27	11.34	11.27	11.34	500
20 Aug 25	11.29	11.29	11.29	11.29	350
19 Aug 25	11.40	11.40	11.29	11.29	350
18 Aug 25	11.48	11.48	11.48	11.48	180
15 Aug 25	11.03	11.03	11.03	11.03	3.9K
14 Aug 25	11.05	11.05	11.05	11.05	3.9K
13 Aug 25	10.96	10.96	10.96	10.96	3.9K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	10.33
EPS Ratio:	1.30
PtB:	2.84
Shares:	712.05M
Market Cap:	8.218B

TECHNICAL INDICATORS

MA5:	11.35
MA10:	11.25
MA20:	11.31
MA50:	10.68
MA100:	10.05
MA200:	10.81
STO9:	100.00
STO14:	100.00
RSI14:	62.43
MTM14:	0.41
ROC14:	0.04
ATR:	0.18
Week High:	11.54
Week Low:	11.12
Month High:	11.86
Month Low:	10.87
Year High:	18.21
Year Low:	8.48
Volatility:	29.16

RECENT DIVIDENDS

Date	Amount
01 Aug 2025	$0.15
02 May 2025	$0.15
31 Jan 2025	$0.15
01 Nov 2024	$0.15
01 Aug 2024	$0.15
30 Apr 2024	$0.15
31 Jan 2024	$0.15
31 Oct 2023	$0.14
31 Jul 2023	$0.14
28 Apr 2023	$0.14