Stockscreener 앱 받기
14.68
0.07%
-0.010
시장 영업 전:
14.71
0.03
+0.20%
Aes Corp 주식 (AES) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $14.74 | $14.65 | $0.09 | 8,780,888.0 | -0.07% |
| 2026-05-21 | $14.70 | $14.64 | $0.06 | 13,609,760.0 | -0.27% |
| 2026-05-20 | $14.73 | $14.57 | $0.16 | 14,091,033.0 | +1.10% |
| 2026-05-19 | $14.58 | $14.51 | $0.07 | 6,356,847.0 | +0.28% |
| 2026-05-18 | $14.56 | $14.46 | $0.10 | 13,521,278.0 | +0.41% |
| 2026-05-15 | $14.49 | $14.41 | $0.075 | 9,354,038.0 | +0.07% |
| 2026-05-14 | $14.47 | $14.41 | $0.055 | 9,099,102.0 | +0.21% |
| 2026-05-13 | $14.45 | $14.41 | $0.0379 | 9,947,466.0 | +0.07% |
| 2026-05-12 | $14.45 | $14.33 | $0.12 | 9,293,070.0 | +0.49% |
| 2026-05-11 | $14.38 | $14.30 | $0.08 | 24,475,527.0 | +0.14% |
| 2026-05-08 | $14.38 | $14.25 | $0.13 | 11,246,860.0 | +0.28% |
| 2026-05-07 | $14.37 | $14.24 | $0.125 | 24,295,241.0 | -0.35% |
| 2026-05-06 | $14.45 | $14.30 | $0.15 | 14,264,410.0 | -0.21% |
| 2026-05-05 | $14.37 | $14.29 | $0.08 | 7,241,709.0 | +0.63% |
| 2026-05-04 | $14.30 | $14.26 | $0.04 | 5,550,854.0 | +0.00% |
| 2026-05-01 | $14.35 | $14.26 | $0.085 | 19,406,945.0 | -1.18% |
| 2026-04-30 | $14.49 | $14.45 | $0.04 | 8,467,240.0 | +0.00% |
| 2026-04-29 | $14.48 | $14.43 | $0.05 | 21,298,493.0 | -0.21% |
| 2026-04-28 | $14.50 | $14.46 | $0.04 | 11,438,845.0 | -0.07% |
Aes Corp 주식 (AES) 연도별 가격 이력
이 심층 분석에서는 Aes Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AES 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Aes Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Aes Corp 주식 (AES) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $14.74 | $14.24 | $0.50 | 209,315,916.0 | +1.59% |
| 2026-04 | $14.52 | $14.07 | $0.45 | 194,386,419.0 | +2.56% |
| 2026-03 | $14.35 | $13.99 | $0.36 | 428,520,814.0 | -18.46% |
| 2026-02 | $17.65 | $14.53 | $3.12 | 200,538,954.0 | +17.95% |
| 2026-01 | $15.35 | $13.63 | $1.72 | 184,155,167.0 | +2.16% |
Aes Corp 주식 (AES) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $14.56 | $13.36 | $1.20 | 142,801,356.0 | +3.13% |
| 2025-11 | $14.60 | $13.21 | $1.39 | 158,330,860.0 | +1.37% |
| 2025-10 | $15.51 | $13.55 | $1.96 | 279,510,070.0 | +5.40% |
| 2025-09 | $13.50 | $12.33 | $1.17 | 195,090,187.0 | -2.81% |
| 2025-08 | $13.76 | $12.63 | $1.13 | 175,858,487.0 | +2.97% |
| 2025-07 | $13.99 | $10.36 | $3.63 | 384,538,248.0 | +25.00% |
| 2025-06 | $11.77 | $9.96 | $1.81 | 309,596,427.0 | +4.26% |
| 2025-05 | $12.66 | $9.46 | $3.20 | 409,591,981.0 | +0.90% |
| 2025-04 | $12.57 | $9.57 | $3.00 | 294,975,115.0 | -19.48% |
| 2025-03 | $13.23 | $10.57 | $2.66 | 280,353,727.0 | +7.16% |
| 2025-02 | $12.00 | $9.88 | $2.12 | 328,157,922.0 | +5.36% |
| 2025-01 | $13.44 | $10.81 | $2.63 | 274,454,128.0 | -14.53% |
Aes Corp 주식 (AES) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $13.95 | $12.24 | $1.71 | 250,112,060.0 | -2.99% |
| 2024-11 | $16.20 | $12.53 | $3.67 | 356,741,591.0 | -20.92% |
| 2024-10 | $20.30 | $16.35 | $3.95 | 186,245,004.0 | -17.80% |
| 2024-09 | $20.20 | $16.11 | $4.09 | 186,711,688.0 | +17.10% |
| 2024-08 | $18.23 | $15.99 | $2.24 | 144,429,315.0 | -3.71% |
| 2024-07 | $19.12 | $16.77 | $2.36 | 163,498,907.0 | +1.25% |
| 2024-06 | $21.82 | $17.35 | $4.47 | 144,169,865.0 | -18.62% |
| 2024-05 | $22.21 | $17.74 | $4.47 | 186,011,527.0 | +20.61% |
| 2024-04 | $18.65 | $15.73 | $2.92 | 160,622,610.0 | -0.17% |
| 2024-03 | $17.98 | $14.74 | $3.24 | 250,894,944.0 | +17.96% |
| 2024-02 | $17.30 | $14.69 | $2.62 | 148,275,059.0 | -8.87% |
| 2024-01 | $19.53 | $16.48 | $3.05 | 120,747,566.0 | -13.35% |
1.26%
1.02%
자본화:
|
볼륨(24시간):