The AES

AES
🏛️ usa →
15.36
Last Update: 2025-10-01
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
2022-12-30 28.71 28.83 28.37 28.76 2.2M
2022-12-29 28.52 29.07 28.51 28.81 1.4M
2022-12-28 28.99 28.99 28.16 28.32 3.2M
2022-12-27 28.77 28.92 28.63 28.82 1.6M
2022-12-23 28.26 28.71 28.15 28.68 1.5M
2022-12-22 28.55 28.63 27.83 28.31 1.9M
2022-12-21 28.54 28.85 28.25 28.74 2.6M
2022-12-20 28.17 28.56 28.17 28.36 2.9M
2022-12-19 28.37 28.47 27.99 28.20 2.5M
2022-12-16 28.50 28.57 28.02 28.34 6.9M
2022-12-15 28.98 29.00 28.50 28.71 3.5M
2022-12-14 29.31 29.53 28.84 29.24 4.2M
2022-12-13 29.78 29.89 28.85 29.27 6.1M
2022-12-12 28.71 29.14 28.52 29.11 2.5M
2022-12-09 28.23 28.75 28.14 28.52 3.9M
2022-12-08 28.40 28.97 28.09 28.34 4.1M
2022-12-07 28.05 28.24 27.88 27.98 3.0M
2022-12-06 28.36 28.52 27.87 28.13 2.6M
2022-12-05 28.39 28.60 28.20 28.37 2.9M
2022-12-02 28.26 28.82 28.19 28.67 3.3M
2022-12-01 29.32 29.61 28.65 28.72 3.0M
2022-11-30 28.23 28.99 28.06 28.92 5.5M
2022-11-29 28.08 28.37 27.88 28.26 3.7M
2022-11-28 28.23 28.49 27.97 28.04 3.3M
2022-11-25 28.71 29.11 28.56 28.61 1.9M
2022-11-23 28.01 28.50 27.89 28.48 2.5M
2022-11-22 28.21 28.51 27.89 28.08 3.5M
2022-11-21 27.57 28.14 27.52 28.07 4.7M
2022-11-18 27.90 28.06 27.27 27.66 6.9M
2022-11-17 27.53 27.64 27.09 27.47 3.2M
2022-11-16 27.66 28.07 27.61 27.96 3.2M
2022-11-15 27.82 27.98 27.40 27.78 3.9M
2022-11-14 28.02 28.02 27.52 27.53 3.0M
2022-11-11 28.31 28.57 27.93 28.08 4.5M
2022-11-10 27.17 28.24 26.96 28.22 6.4M
2022-11-09 26.24 26.71 26.10 26.25 4.5M
2022-11-08 26.82 26.84 26.18 26.49 4.2M
2022-11-07 26.55 27.02 26.12 26.78 5.1M
2022-11-04 27.00 27.17 25.74 26.46 4.4M
2022-11-03 25.61 26.48 25.50 26.19 4.1M
2022-11-02 26.26 26.74 25.73 25.83 4.0M
2022-11-01 26.42 26.76 26.29 26.34 4.9M
2022-10-31 26.25 26.38 25.98 26.16 4.8M
2022-10-28 25.91 26.48 25.76 26.46 5.2M
2022-10-27 25.77 26.17 25.65 25.77 3.7M
2022-10-26 25.30 25.74 25.15 25.45 3.3M
2022-10-25 24.68 25.40 24.60 25.19 4.6M
2022-10-24 24.69 24.77 24.19 24.60 2.8M
2022-10-21 23.80 24.49 23.51 24.48 4.5M
2022-10-20 24.10 24.16 23.28 23.48 2.9M
2022-10-19 24.07 24.41 23.93 24.13 3.1M
2022-10-18 24.41 24.67 24.24 24.40 3.4M
2022-10-17 23.89 24.34 23.82 23.88 4.0M
2022-10-14 24.63 24.91 23.25 23.31 4.4M
2022-10-13 23.62 24.57 23.24 24.40 5.2M
2022-10-12 24.59 24.60 23.98 24.13 4.2M
2022-10-11 24.77 25.00 24.41 24.68 4.8M
2022-10-10 24.96 25.27 24.75 24.89 4.4M
2022-10-07 25.19 25.37 24.61 24.92 4.4M
2022-10-06 25.33 25.49 24.62 25.40 6.7M
2022-10-05 24.78 25.61 24.66 25.42 4.9M
2022-10-04 23.92 25.31 23.91 25.27 7.7M
2022-10-03 23.06 23.82 22.78 23.56 5.7M
2022-09-30 22.81 23.02 22.56 22.60 8.5M
2022-09-29 22.67 22.99 22.38 22.75 8.2M
2022-09-28 22.48 23.15 22.10 23.03 7.1M
2022-09-27 23.33 23.38 22.21 22.24 7.5M
2022-09-26 24.14 24.21 22.94 22.96 6.7M
2022-09-23 24.55 24.63 23.57 24.29 5.2M
2022-09-22 25.37 25.41 24.99 25.03 2.7M
2022-09-21 26.10 26.21 25.39 25.40 3.2M
2022-09-20 26.39 26.48 25.86 25.89 3.7M
2022-09-19 25.74 26.62 25.74 26.60 3.4M
2022-09-16 26.58 26.63 25.61 25.92 11.4M
2022-09-15 26.62 27.03 26.49 26.69 4.9M
2022-09-14 26.82 27.12 26.73 27.03 4.3M
2022-09-13 26.99 27.42 26.62 26.83 4.0M
2022-09-12 27.43 27.65 27.11 27.59 4.3M
2022-09-09 27.50 27.61 27.28 27.43 4.6M
2022-09-08 27.14 27.79 27.00 27.37 7.4M
2022-09-07 26.19 27.21 26.19 27.18 7.0M
2022-09-06 26.19 26.32 25.78 26.05 6.8M
2022-09-02 26.07 26.68 25.91 26.15 7.7M
2022-09-01 25.18 25.88 25.18 25.85 4.1M
2022-08-31 25.46 25.60 25.30 25.45 5.2M
2022-08-30 25.70 25.73 25.08 25.44 4.9M
2022-08-29 25.37 25.82 25.29 25.48 3.0M
2022-08-26 26.17 26.37 25.62 25.63 4.3M
2022-08-25 25.80 26.33 25.73 26.27 4.9M
2022-08-24 24.81 25.57 24.72 25.57 4.0M
2022-08-23 25.05 25.17 24.68 24.81 3.6M
2022-08-22 25.16 25.29 24.81 24.97 4.9M
2022-08-19 25.98 26.01 25.31 25.58 7.8M
2022-08-18 25.14 26.04 25.14 26.02 6.2M
2022-08-17 24.79 25.14 24.71 25.01 3.1M
2022-08-16 25.05 25.30 24.99 25.06 3.7M
2022-08-15 24.80 25.21 24.77 25.18 3.5M
2022-08-12 24.62 25.01 24.41 24.89 4.1M
2022-08-11 24.55 24.66 24.30 24.35 4.4M
2022-08-10 24.20 24.44 23.98 24.43 4.2M
2022-08-09 23.92 24.09 23.75 23.84 3.8M
2022-08-08 24.46 24.60 23.79 23.87 6.0M
2022-08-05 23.71 24.43 23.35 24.22 8.6M
2022-08-04 22.54 23.20 22.41 23.00 5.5M
2022-08-03 22.49 22.58 22.06 22.55 3.1M
2022-08-02 22.33 22.66 22.22 22.23 4.8M
2022-08-01 22.15 22.38 21.97 22.36 3.8M
2022-07-29 22.10 22.35 22.09 22.22 4.8M
2022-07-28 22.23 22.35 21.19 22.28 9.0M
2022-07-27 20.27 20.44 20.08 20.35 4.5M
2022-07-26 20.02 20.29 19.99 20.14 3.1M
2022-07-25 19.75 20.01 19.38 20.00 4.7M
2022-07-22 20.04 20.27 19.41 19.73 5.3M
2022-07-21 19.95 20.13 19.77 19.91 4.8M
2022-07-20 20.50 20.60 19.95 19.98 7.5M
2022-07-19 20.57 20.71 20.43 20.62 6.2M
2022-07-18 20.61 20.78 20.23 20.28 3.7M
2022-07-15 20.30 20.49 18.90 20.35 6.3M
2022-07-14 20.52 20.58 20.06 20.52 5.0M
2022-07-13 20.71 21.23 20.44 20.91 3.8M
2022-07-12 21.07 21.44 20.91 21.07 2.8M
2022-07-11 21.36 21.50 21.18 21.30 3.7M
2022-07-08 21.31 21.64 21.18 21.50 4.8M
2022-07-07 21.23 21.62 21.14 21.41 5.1M
2022-07-06 21.29 21.61 20.94 21.04 4.5M
2022-07-05 21.16 21.22 20.61 21.18 4.8M
2022-07-01 21.01 21.53 20.99 21.48 4.7M
2022-06-30 20.08 21.11 20.03 21.01 7.8M
2022-06-29 21.10 21.10 20.15 20.36 8.2M
2022-06-28 21.70 21.86 21.14 21.19 4.2M
2022-06-27 21.32 21.55 21.14 21.45 3.8M
2022-06-24 20.88 21.48 20.81 21.42 8.2M
2022-06-23 20.28 20.77 20.25 20.70 4.7M
2022-06-22 19.66 20.36 19.63 20.25 7.0M
2022-06-21 19.50 19.95 19.45 19.89 6.0M
2022-06-17 18.90 19.40 18.87 19.25 11.8M
2022-06-16 19.00 19.27 18.70 18.94 11.5M
2022-06-15 19.21 19.92 19.12 19.55 8.1M
2022-06-14 19.38 19.47 18.62 18.91 7.6M
2022-06-13 20.14 20.25 19.25 19.36 6.4M
2022-06-10 21.10 21.12 20.49 20.69 5.3M
2022-06-09 22.10 22.16 21.54 21.55 4.7M
2022-06-08 22.41 22.64 22.18 22.22 4.6M
2022-06-07 22.50 22.72 22.44 22.69 4.7M
2022-06-06 23.19 23.69 22.67 22.71 5.6M
2022-06-03 21.99 22.38 21.94 22.27 2.8M
2022-06-02 21.97 22.15 21.68 22.14 3.5M
2022-06-01 22.06 22.16 21.60 21.88 3.6M
2022-05-31 22.26 22.37 21.99 22.04 5.2M
2022-05-27 22.05 22.54 22.01 22.43 3.0M
2022-05-26 21.57 22.23 21.53 22.00 4.1M
2022-05-25 21.18 21.54 21.16 21.43 4.5M
2022-05-24 21.02 21.30 20.46 21.24 4.4M
2022-05-23 20.89 21.16 20.62 21.13 3.9M
2022-05-20 20.81 20.90 20.12 20.53 5.7M
2022-05-19 20.17 20.87 20.17 20.67 5.3M
2022-05-18 20.65 20.71 20.11 20.23 3.5M
2022-05-17 20.41 20.77 20.26 20.76 4.0M
2022-05-16 20.20 20.36 19.98 20.06 4.8M
2022-05-13 19.83 20.44 19.73 20.24 5.7M
2022-05-12 19.87 20.13 19.14 19.45 8.3M
2022-05-11 19.99 20.77 19.89 19.96 5.5M
2022-05-10 20.34 20.54 19.38 19.96 7.2M
2022-05-09 20.77 20.96 19.92 20.06 7.2M
2022-05-06 20.98 21.32 20.09 20.94 6.1M
2022-05-05 21.64 22.12 21.05 21.33 7.3M
2022-05-04 20.81 22.06 20.78 21.92 9.1M
2022-05-03 20.52 21.16 20.50 20.72 7.4M
2022-05-02 20.58 20.82 20.10 20.60 5.7M
2022-04-29 20.99 21.13 20.37 20.42 5.8M
2022-04-28 21.17 21.28 20.71 21.04 4.3M
2022-04-27 21.37 21.59 21.02 21.10 6.8M
2022-04-26 21.75 21.95 21.30 21.34 7.1M
2022-04-25 22.42 22.48 21.71 22.08 6.0M
2022-04-22 23.01 23.21 22.48 22.49 7.5M
2022-04-21 24.97 25.06 22.98 23.01 7.2M
2022-04-20 24.74 25.40 24.43 24.91 7.5M
2022-04-19 24.18 24.48 24.15 24.42 5.4M
2022-04-18 24.38 24.58 23.97 24.10 3.9M
2022-04-14 24.55 24.78 24.37 24.41 4.4M
2022-04-13 24.39 24.57 24.23 24.47 4.9M
2022-04-12 24.90 24.94 24.36 24.45 5.9M
2022-04-11 24.84 24.96 24.31 24.69 9.0M
2022-04-08 25.31 25.36 24.75 24.83 6.1M
2022-04-07 25.45 25.58 25.18 25.23 6.4M
2022-04-06 25.55 25.82 25.29 25.48 6.1M
2022-04-05 26.20 26.52 25.80 25.94 4.4M
2022-04-04 26.10 26.25 25.79 26.16 3.8M
2022-04-01 25.80 26.25 25.69 26.22 4.6M
2022-03-31 25.43 26.01 25.33 25.73 6.0M
2022-03-30 25.38 25.55 25.26 25.45 6.5M
2022-03-29 25.04 25.55 24.78 25.45 5.3M
2022-03-28 24.28 24.67 24.25 24.65 3.7M
2022-03-25 24.37 24.40 24.09 24.37 5.1M
2022-03-24 23.56 24.25 23.38 24.24 6.9M
2022-03-23 23.64 23.75 23.35 23.40 5.4M
2022-03-22 23.68 23.95 23.59 23.72 4.5M
2022-03-21 23.63 23.84 23.28 23.48 6.3M
2022-03-18 23.41 23.81 23.29 23.69 9.0M
2022-03-17 22.59 23.59 22.52 23.41 5.8M
2022-03-16 22.40 22.93 22.37 22.65 5.5M
2022-03-15 21.89 22.42 21.84 22.34 4.2M
2022-03-14 22.32 22.51 21.59 21.72 5.5M
2022-03-11 22.39 22.74 22.19 22.20 4.7M
2022-03-10 21.82 22.41 21.70 22.35 4.0M
2022-03-09 21.96 22.23 21.75 21.96 6.5M
2022-03-08 22.00 22.19 21.56 21.56 8.5M
2022-03-07 22.03 22.23 21.72 21.87 7.7M
2022-03-04 21.27 21.88 21.20 21.82 8.9M
2022-03-03 21.47 21.74 21.37 21.46 12.6M
2022-03-02 20.79 21.54 20.64 21.41 6.6M
2022-03-01 21.14 21.25 20.50 20.67 5.1M
2022-02-28 21.00 21.51 20.89 21.23 8.3M
2022-02-25 21.12 21.27 20.35 21.11 5.6M
2022-02-24 20.03 21.03 19.76 20.92 10.4M
2022-02-23 21.04 21.26 20.46 20.55 6.1M
2022-02-22 21.23 21.34 20.78 21.01 5.0M
2022-02-18 21.43 21.66 21.14 21.26 3.1M
2022-02-17 21.76 21.82 21.33 21.47 4.9M
2022-02-16 21.55 22.08 21.53 21.89 5.1M
2022-02-15 21.75 21.88 21.52 21.56 6.0M
2022-02-14 21.65 21.70 21.14 21.46 8.0M
2022-02-11 22.35 22.63 21.52 21.55 8.3M
2022-02-10 22.64 23.06 22.22 22.35 7.0M
2022-02-09 22.77 23.07 22.72 22.98 4.2M
2022-02-08 21.90 22.56 21.82 22.49 8.5M
2022-02-07 21.86 22.07 21.60 21.80 5.5M
2022-02-04 21.63 22.09 21.51 21.91 6.2M
2022-02-03 22.04 22.26 21.71 21.76 5.3M
2022-02-02 22.09 22.36 21.85 22.31 5.7M
2022-02-01 22.22 22.32 21.91 22.16 6.9M
2022-01-31 21.75 22.22 21.60 22.18 9.9M
2022-01-28 21.90 22.17 21.62 22.15 4.2M
2022-01-27 22.81 23.03 22.04 22.07 6.7M
2022-01-26 22.54 23.08 22.19 22.42 7.1M
2022-01-25 22.11 22.32 21.77 22.17 9.4M
2022-01-24 22.50 22.63 21.54 22.59 10.4M
2022-01-21 23.31 23.48 22.89 22.95 6.0M
2022-01-20 23.26 24.05 23.20 23.39 7.9M
2022-01-19 22.60 23.24 22.57 23.07 5.7M
2022-01-18 22.80 22.95 22.46 22.59 4.5M
2022-01-14 23.18 23.25 22.83 23.06 4.5M
2022-01-13 23.44 23.68 23.22 23.27 3.0M
2022-01-12 23.44 23.70 23.25 23.43 3.6M
2022-01-11 23.00 23.39 23.00 23.34 4.0M
2022-01-10 23.15 23.31 22.68 22.96 7.3M
2022-01-07 23.24 23.47 22.98 23.10 4.7M
2022-01-06 23.34 23.70 23.16 23.24 6.0M
2022-01-05 24.35 24.48 23.32 23.33 6.4M
2022-01-04 24.43 24.66 24.27 24.45 4.1M
2022-01-03 24.41 24.70 24.04 24.38 2.7M