The AES

AES
🏛️ usa →
13.16
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 24.08 24.43 24.01 24.30 2.5M
2021-12-30 23.90 24.29 23.82 24.17 3.2M
2021-12-29 23.68 23.91 23.62 23.78 2.6M
2021-12-28 23.75 24.01 23.65 23.74 1.9M
2021-12-27 23.54 23.74 23.44 23.67 2.8M
2021-12-23 23.66 23.73 23.51 23.55 3.8M
2021-12-22 23.58 23.76 23.47 23.57 3.6M
2021-12-21 23.41 24.00 23.38 23.71 4.9M
2021-12-20 23.70 23.76 22.74 23.22 5.6M
2021-12-17 23.87 24.31 23.59 24.09 6.2M
2021-12-16 24.15 24.70 24.06 24.06 4.6M
2021-12-15 23.55 24.16 23.49 24.13 3.7M
2021-12-14 23.80 24.04 23.51 23.61 5.3M
2021-12-13 24.35 24.35 23.78 23.92 5.4M
2021-12-10 24.71 24.80 24.27 24.42 3.4M
2021-12-09 24.87 24.98 24.53 24.55 4.5M
2021-12-08 24.85 25.05 24.65 24.88 3.0M
2021-12-07 24.63 25.04 24.57 24.82 3.7M
2021-12-06 24.05 24.66 23.85 24.36 5.6M
2021-12-03 24.20 24.34 23.54 23.76 6.2M
2021-12-02 23.51 24.28 23.15 24.08 5.5M
2021-12-01 23.72 24.46 23.53 23.58 9.1M
2021-11-30 23.60 23.86 23.10 23.38 10.3M
2021-11-29 24.10 24.11 23.54 23.62 4.3M
2021-11-26 24.23 24.27 23.75 23.83 2.5M
2021-11-24 24.53 24.92 24.26 24.72 4.1M
2021-11-23 24.98 24.99 24.57 24.61 2.5M
2021-11-22 24.69 25.15 24.52 24.94 4.6M
2021-11-19 24.35 24.63 24.26 24.58 4.3M
2021-11-18 24.71 24.83 24.12 24.47 2.9M
2021-11-17 24.70 24.90 24.39 24.75 4.1M
2021-11-16 25.00 25.07 24.74 25.06 2.7M
2021-11-15 25.00 25.09 24.67 25.03 3.2M
2021-11-12 24.84 24.86 24.37 24.72 4.2M
2021-11-11 24.26 25.02 24.20 24.88 7.5M
2021-11-10 23.82 24.25 23.82 24.10 3.5M
2021-11-09 24.03 24.13 23.67 23.89 5.1M
2021-11-08 25.01 25.10 23.77 23.91 7.4M
2021-11-05 25.24 25.38 24.94 24.99 6.9M
2021-11-04 25.85 25.95 24.72 25.12 5.8M
2021-11-03 25.42 25.54 24.98 25.30 5.9M
2021-11-02 25.37 25.49 25.13 25.37 5.0M
2021-11-01 25.05 25.56 24.94 25.37 3.1M
2021-10-29 25.43 25.56 24.93 25.13 5.0M
2021-10-28 25.76 26.30 25.47 25.57 5.7M
2021-10-27 25.41 25.91 25.34 25.66 5.5M
2021-10-26 25.35 25.70 25.17 25.37 6.3M
2021-10-25 24.88 25.26 24.84 25.17 3.8M
2021-10-22 24.94 25.13 24.80 24.93 3.7M
2021-10-21 24.92 25.04 24.54 24.79 4.1M
2021-10-20 24.18 25.09 24.18 25.03 7.0M
2021-10-19 24.04 24.29 23.92 24.15 3.3M
2021-10-18 24.09 24.23 23.80 23.85 3.3M
2021-10-15 24.49 24.66 24.31 24.41 3.5M
2021-10-14 24.13 24.31 23.92 24.28 3.2M
2021-10-13 24.09 24.22 23.82 23.95 5.9M
2021-10-12 24.02 24.20 23.90 24.02 6.7M
2021-10-11 24.02 24.19 23.84 24.00 7.7M
2021-10-08 24.05 24.46 23.92 24.07 9.9M
2021-10-07 23.51 24.34 23.43 24.09 10.6M
2021-10-06 23.16 23.44 22.83 23.42 4.5M
2021-10-05 22.93 23.44 22.70 23.38 5.2M
2021-10-04 22.81 23.01 22.67 22.84 4.5M
2021-10-01 23.04 23.21 22.71 22.90 4.8M
2021-09-30 22.99 23.03 22.60 22.83 5.6M
2021-09-29 23.13 23.16 22.83 22.94 3.6M
2021-09-28 23.52 23.73 23.03 23.06 5.1M
2021-09-27 23.36 23.93 23.33 23.45 3.7M
2021-09-24 23.54 23.69 23.37 23.44 6.0M
2021-09-23 23.83 24.06 23.47 23.54 3.4M
2021-09-22 24.03 24.17 23.62 23.67 3.4M
2021-09-21 24.07 24.16 23.85 23.92 4.3M
2021-09-20 24.20 24.43 23.53 23.92 5.7M
2021-09-17 24.52 24.85 24.48 24.60 10.4M
2021-09-16 24.15 24.36 24.01 24.28 5.2M
2021-09-15 23.78 24.18 23.66 24.11 4.9M
2021-09-14 24.03 24.14 23.70 23.82 4.7M
2021-09-13 24.00 24.04 23.71 23.87 5.9M
2021-09-10 24.17 24.19 23.76 23.77 3.7M
2021-09-09 24.19 24.29 23.99 24.06 4.4M
2021-09-08 24.44 24.56 24.12 24.15 4.8M
2021-09-07 24.47 24.59 24.28 24.45 7.1M
2021-09-03 24.48 24.73 24.40 24.64 7.2M
2021-09-02 24.13 24.54 24.11 24.53 3.3M
2021-09-01 24.08 24.44 24.03 24.12 3.9M
2021-08-31 24.16 24.23 23.77 23.87 6.4M
2021-08-30 24.30 24.33 24.08 24.10 2.1M
2021-08-27 23.76 24.19 23.71 24.19 4.6M
2021-08-26 24.20 24.26 23.86 23.87 3.9M
2021-08-25 24.18 24.52 24.08 24.26 6.2M
2021-08-24 24.43 24.43 24.02 24.20 5.8M
2021-08-23 24.40 24.48 24.00 24.25 5.7M
2021-08-20 23.58 24.36 23.53 24.32 5.3M
2021-08-19 23.60 23.94 23.52 23.64 5.2M
2021-08-18 24.16 24.20 23.74 23.76 5.0M
2021-08-17 24.18 24.24 23.74 24.09 3.5M
2021-08-16 24.66 24.78 24.36 24.36 2.7M
2021-08-13 25.00 25.19 24.75 24.79 3.3M
2021-08-12 24.78 25.20 24.78 25.11 4.4M
2021-08-11 24.37 24.93 24.37 24.89 4.7M
2021-08-10 24.21 24.74 24.10 24.34 4.6M
2021-08-09 24.55 24.59 24.16 24.17 6.0M
2021-08-06 25.13 25.48 24.56 24.60 7.5M
2021-08-05 24.30 25.26 23.83 24.85 10.6M
2021-08-04 23.74 23.90 23.45 23.64 4.9M
2021-08-03 23.65 24.12 23.52 23.92 10.8M
2021-08-02 23.92 23.92 23.52 23.57 5.6M
2021-07-30 23.89 24.22 23.65 23.70 5.2M
2021-07-29 24.34 24.47 24.21 24.27 3.3M
2021-07-28 24.45 24.49 24.02 24.22 3.0M
2021-07-27 23.87 24.31 23.68 24.31 5.5M
2021-07-26 23.91 24.18 23.84 24.00 4.9M
2021-07-23 24.13 24.26 23.66 23.90 5.7M
2021-07-22 24.48 24.49 23.94 24.02 5.5M
2021-07-21 24.28 24.52 24.20 24.36 4.6M
2021-07-20 23.67 24.28 23.61 24.10 6.7M
2021-07-19 23.91 24.05 23.43 23.58 7.6M
2021-07-16 24.67 24.83 24.21 24.36 6.4M
2021-07-15 24.73 24.90 24.39 24.58 5.5M
2021-07-14 25.02 25.40 24.94 24.95 3.6M
2021-07-13 25.92 25.98 24.88 24.92 6.1M
2021-07-12 25.66 25.97 25.40 25.95 6.1M
2021-07-09 25.78 25.87 25.52 25.73 6.1M
2021-07-08 25.54 25.93 25.13 25.49 5.6M
2021-07-07 25.92 26.17 25.83 25.99 2.9M
2021-07-06 26.24 26.28 25.68 26.00 3.6M
2021-07-02 26.49 26.49 26.08 26.16 3.3M
2021-07-01 26.33 26.45 26.09 26.33 4.1M
2021-06-30 26.36 26.45 25.82 26.07 6.3M
2021-06-29 26.49 27.00 26.35 26.37 4.4M
2021-06-28 26.22 26.63 26.09 26.53 3.4M
2021-06-25 26.03 26.26 26.01 26.22 3.3M
2021-06-24 26.02 26.05 25.78 25.97 2.9M
2021-06-23 25.81 26.06 25.64 25.86 3.2M
2021-06-22 26.04 26.11 25.71 25.74 3.6M
2021-06-21 25.39 26.21 25.25 26.15 4.9M
2021-06-18 25.61 25.80 25.12 25.14 6.5M
2021-06-17 25.66 26.14 25.47 26.07 4.1M
2021-06-16 26.09 26.21 25.71 25.73 5.0M
2021-06-15 25.81 26.29 25.67 26.06 4.1M
2021-06-14 25.97 26.25 25.49 25.74 2.6M
2021-06-11 25.54 25.90 25.46 25.88 3.7M
2021-06-10 25.26 25.48 25.08 25.38 3.5M
2021-06-09 25.45 25.50 25.17 25.20 3.4M
2021-06-08 25.39 25.58 25.18 25.32 3.2M
2021-06-07 25.15 25.34 24.92 25.32 3.7M
2021-06-04 25.15 25.29 24.63 24.96 6.0M
2021-06-03 24.94 25.34 24.68 25.07 3.6M
2021-06-02 25.59 25.59 25.11 25.19 5.2M
2021-06-01 25.57 25.80 25.42 25.63 4.0M
2021-05-28 25.44 25.54 25.28 25.41 3.6M
2021-05-27 25.63 25.66 25.32 25.34 5.4M
2021-05-26 25.45 25.65 25.14 25.46 5.8M
2021-05-25 25.85 25.85 25.28 25.34 7.5M
2021-05-24 25.61 25.86 25.44 25.70 6.4M
2021-05-21 25.49 25.69 25.26 25.36 7.3M
2021-05-20 25.00 25.57 24.95 25.35 8.5M
2021-05-19 24.51 24.97 24.34 24.94 7.9M
2021-05-18 25.26 25.26 24.86 24.89 4.6M
2021-05-17 25.14 25.43 24.87 25.17 5.5M
2021-05-14 24.65 25.70 24.65 25.37 4.9M
2021-05-13 24.83 25.04 24.13 24.44 5.3M
2021-05-12 25.18 25.53 24.56 24.62 4.8M
2021-05-11 25.28 25.46 24.91 25.34 5.1M
2021-05-10 25.52 26.16 25.25 25.73 7.1M
2021-05-07 25.57 26.00 24.93 25.79 10.8M
2021-05-06 25.98 26.37 24.83 25.45 16.0M
2021-05-05 26.90 27.18 26.30 26.47 8.3M
2021-05-04 27.25 27.25 26.56 26.71 8.1M
2021-05-03 28.00 28.08 27.34 27.35 6.0M
2021-04-30 27.65 27.94 27.54 27.82 5.4M
2021-04-29 27.97 28.31 27.78 27.90 5.4M
2021-04-28 27.77 28.02 27.72 27.97 3.4M
2021-04-27 28.27 28.29 27.71 27.80 3.0M
2021-04-26 28.44 28.44 27.99 28.21 3.4M
2021-04-23 28.23 28.50 28.17 28.30 3.3M
2021-04-22 28.67 28.86 28.30 28.32 5.0M
2021-04-21 28.03 28.43 27.84 28.39 3.9M
2021-04-20 28.21 28.55 28.03 28.25 5.7M
2021-04-19 28.57 28.70 28.09 28.34 5.0M
2021-04-16 28.78 28.85 28.51 28.63 5.1M
2021-04-15 28.50 28.71 28.36 28.53 4.7M
2021-04-14 28.13 28.59 28.12 28.37 4.0M
2021-04-13 27.73 28.27 27.47 28.24 4.9M
2021-04-12 27.69 27.85 27.55 27.68 3.8M
2021-04-09 27.50 27.78 26.95 27.72 6.0M
2021-04-08 27.26 27.75 27.26 27.68 4.6M
2021-04-07 27.79 27.86 26.92 27.09 6.1M
2021-04-06 27.26 28.02 27.13 27.82 5.7M
2021-04-05 27.43 27.53 26.96 27.34 6.5M
2021-04-01 27.04 27.32 26.90 27.07 6.1M
2021-03-31 27.08 27.31 26.77 26.81 5.7M
2021-03-30 26.11 26.88 26.05 26.88 4.6M
2021-03-29 26.19 26.32 25.98 26.07 3.8M
2021-03-26 26.17 26.38 25.90 26.32 5.1M
2021-03-25 25.38 26.25 25.17 26.12 5.5M
2021-03-24 25.56 26.41 25.56 25.65 5.5M
2021-03-23 25.97 26.02 25.41 25.58 6.9M
2021-03-22 26.37 26.46 25.89 25.96 8.0M
2021-03-19 26.01 26.55 25.90 26.31 11.2M
2021-03-18 26.85 26.98 25.98 26.00 8.8M
2021-03-17 27.79 27.79 26.37 26.85 11.9M
2021-03-16 28.34 28.45 27.87 27.89 4.5M
2021-03-15 28.38 28.76 28.28 28.50 4.3M
2021-03-12 28.04 28.51 27.74 28.45 3.4M
2021-03-11 27.82 28.32 27.71 28.18 4.6M
2021-03-10 27.68 28.19 27.40 27.49 6.9M
2021-03-09 26.87 27.96 26.70 27.53 6.3M
2021-03-08 26.12 26.57 25.75 26.28 8.5M
2021-03-05 26.00 26.24 24.83 25.99 10.6M
2021-03-04 26.13 26.48 25.58 25.88 18.9M
2021-03-03 26.76 26.94 26.35 26.89 7.0M
2021-03-02 26.98 27.10 26.64 26.81 5.6M
2021-03-01 27.07 27.30 26.60 27.00 6.0M
2021-02-26 26.40 27.14 26.12 26.56 5.9M
2021-02-25 27.68 27.89 26.19 26.35 8.3M
2021-02-24 27.23 28.28 27.19 28.00 8.7M
2021-02-23 26.88 27.34 25.54 27.22 9.8M
2021-02-22 28.12 28.13 26.97 27.00 9.6M
2021-02-19 28.01 28.60 27.93 28.31 4.4M
2021-02-18 28.61 28.82 27.37 27.81 7.6M
2021-02-17 28.80 29.01 28.53 28.76 4.8M
2021-02-16 28.60 29.07 28.44 28.91 7.4M
2021-02-12 28.00 28.54 27.95 28.53 5.0M
2021-02-11 27.80 28.20 27.65 28.00 5.6M
2021-02-10 28.08 28.13 27.08 27.64 7.6M
2021-02-09 27.59 27.92 27.32 27.91 5.3M
2021-02-08 27.15 27.96 26.95 27.68 8.4M
2021-02-05 26.42 27.10 26.26 26.86 4.3M
2021-02-04 25.75 26.22 25.63 26.17 4.8M
2021-02-03 25.80 25.96 25.41 25.85 5.3M
2021-02-02 25.11 26.18 24.94 25.75 11.2M
2021-02-01 24.66 25.16 24.29 24.81 10.7M
2021-01-29 24.29 24.91 24.24 24.39 7.3M
2021-01-28 23.36 24.78 23.04 24.55 12.0M
2021-01-27 23.96 24.00 22.82 22.96 14.2M
2021-01-26 26.24 26.36 24.46 24.56 10.5M
2021-01-25 26.86 27.21 25.91 26.23 10.7M
2021-01-22 27.14 27.28 26.93 27.10 5.8M
2021-01-21 28.03 28.08 27.17 27.28 7.1M
2021-01-20 27.99 28.68 27.88 28.02 6.8M
2021-01-19 28.05 28.41 27.75 28.06 6.6M
2021-01-15 27.27 27.82 27.16 27.60 5.2M
2021-01-14 26.88 27.58 26.88 27.45 5.9M
2021-01-13 26.11 27.06 26.04 26.88 8.2M
2021-01-12 25.53 26.12 25.47 26.02 5.2M
2021-01-11 25.09 25.55 25.02 25.46 6.0M
2021-01-08 24.89 25.45 24.75 25.42 4.5M
2021-01-07 25.20 25.30 24.73 24.73 6.1M
2021-01-06 24.28 25.22 24.10 24.98 6.5M
2021-01-05 23.21 24.19 23.20 24.02 6.4M
2021-01-04 23.71 23.99 23.02 23.24 6.5M