The AES Corporation (LON:0H6G)
London · Delayed Price · Currency is GBP · Price in USD 16.75
+0.33 (2.01%)
Feb 12, 2026, 5:09 PM GMT
The AES Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 16.50 | 16.56 | 16.41 | 16.46 | - | 0.24% | 99 |
| Feb 11, 2026 | 16.26 | 16.60 | 16.25 | 16.42 | 16.42 | 1.45% | 43,078 |
| Feb 10, 2026 | 16.20 | 16.24 | 15.83 | 16.19 | 16.19 | 0.40% | 5,656 |
| Feb 9, 2026 | 16.50 | 16.50 | 15.88 | 16.12 | 16.12 | 0.06% | 11,653 |
| Feb 6, 2026 | 15.60 | 16.11 | 15.39 | 16.11 | 16.11 | 3.40% | 7,917 |
| Feb 5, 2026 | 15.62 | 15.89 | 15.35 | 15.58 | 15.58 | -0.57% | 27,494 |
| Feb 4, 2026 | 15.90 | 16.21 | 15.59 | 15.67 | 15.67 | -0.20% | 14,000 |
| Feb 3, 2026 | 15.52 | 16.18 | 15.21 | 15.70 | 15.70 | 6.31% | 181,483 |
| Feb 2, 2026 | 14.47 | 14.91 | 14.32 | 14.77 | 14.77 | 0.67% | 11,006 |
| Jan 30, 2026 | 14.87 | 14.96 | 14.50 | 14.67 | 14.67 | -1.81% | 7,225 |
| Jan 29, 2026 | 15.39 | 15.39 | 14.64 | 14.94 | 14.76 | -1.52% | 24,608 |
| Jan 28, 2026 | 14.95 | 15.27 | 14.86 | 15.17 | 14.99 | 2.00% | 23,042 |
| Jan 27, 2026 | 14.79 | 14.97 | 14.63 | 14.87 | 14.70 | 1.17% | 40,376 |
| Jan 26, 2026 | 14.30 | 14.88 | 14.17 | 14.70 | 14.53 | 3.24% | 20,978 |
| Jan 23, 2026 | 14.66 | 14.75 | 14.17 | 14.24 | 14.07 | -2.61% | 10,466 |
| Jan 22, 2026 | 14.43 | 14.65 | 14.16 | 14.62 | 14.45 | 4.30% | 31,204 |
| Jan 21, 2026 | 13.80 | 14.40 | 13.65 | 14.02 | 13.85 | 1.95% | 13,268 |
| Jan 20, 2026 | 14.30 | 14.59 | 13.67 | 13.75 | 13.59 | -3.22% | 16,584 |
| Jan 16, 2026 | 14.55 | 14.78 | 14.18 | 14.21 | 14.04 | -2.44% | 17,579 |
| Jan 15, 2026 | 14.04 | 14.59 | 13.80 | 14.57 | 14.39 | 3.22% | 22,372 |
| Jan 14, 2026 | 13.95 | 14.20 | 13.90 | 14.11 | 13.95 | 0.36% | 5,633 |
| Jan 13, 2026 | 14.11 | 14.22 | 13.92 | 14.06 | 13.90 | -1.01% | 9,208 |
| Jan 12, 2026 | 14.55 | 14.55 | 13.90 | 14.21 | 14.04 | -1.55% | 8,725 |
| Jan 9, 2026 | 14.16 | 14.73 | 14.15 | 14.43 | 14.26 | 0.68% | 14,126 |
| Jan 8, 2026 | 14.40 | 14.65 | 14.27 | 14.33 | 14.16 | -1.65% | 6,341 |
| Jan 7, 2026 | 14.91 | 15.15 | 14.54 | 14.57 | 14.40 | -1.78% | 13,644 |
| Jan 6, 2026 | 14.75 | 15.00 | 14.67 | 14.84 | 14.66 | 1.20% | 11,236 |
| Jan 5, 2026 | 14.89 | 15.01 | 14.49 | 14.66 | 14.49 | -0.41% | 13,493 |
| Jan 2, 2026 | 14.34 | 14.73 | 14.30 | 14.72 | 14.55 | 1.53% | 35,881 |
| Dec 31, 2025 | 14.55 | 14.60 | 14.42 | 14.50 | 14.33 | 0.12% | 4,050 |
| Dec 30, 2025 | 14.18 | 14.50 | 13.94 | 14.48 | 14.31 | 2.80% | 19,011 |
| Dec 29, 2025 | 14.05 | 14.25 | 14.01 | 14.09 | 13.92 | 0.97% | 7,849 |
| Dec 24, 2025 | 13.90 | 13.95 | 13.71 | 13.95 | 13.79 | 0.29% | 521 |
| Dec 23, 2025 | 13.76 | 14.02 | 13.76 | 13.91 | 13.75 | 1.08% | 13,753 |
| Dec 22, 2025 | 13.55 | 13.80 | 13.51 | 13.76 | 13.60 | 1.15% | 5,108 |
| Dec 19, 2025 | 13.70 | 13.85 | 13.58 | 13.61 | 13.45 | -0.54% | 12,021 |
| Dec 18, 2025 | 13.51 | 13.71 | 13.48 | 13.68 | 13.52 | 2.36% | 9,377 |
| Dec 17, 2025 | 13.69 | 13.94 | 13.36 | 13.36 | 13.21 | -1.56% | 1,842 |
| Dec 16, 2025 | 13.61 | 14.02 | 13.52 | 13.58 | 13.42 | -0.91% | 37,763 |
| Dec 15, 2025 | 13.95 | 13.95 | 13.67 | 13.70 | 13.54 | -1.50% | 7,310 |
| Dec 12, 2025 | 14.00 | 14.12 | 13.77 | 13.91 | 13.75 | -0.58% | 3,421 |
| Dec 11, 2025 | 13.78 | 14.11 | 13.67 | 13.99 | 13.83 | 0.36% | 3,297 |
| Dec 10, 2025 | 13.99 | 14.24 | 13.81 | 13.94 | 13.78 | -1.13% | 1,512 |
| Dec 9, 2025 | 13.99 | 14.19 | 13.79 | 14.10 | 13.93 | 1.44% | 2,486 |
| Dec 8, 2025 | 14.10 | 14.20 | 13.89 | 13.90 | 13.74 | -1.38% | 6,041 |
| Dec 5, 2025 | 13.96 | 14.16 | 13.78 | 14.10 | 13.93 | 0.97% | 8,992 |
| Dec 4, 2025 | 13.73 | 14.02 | 13.50 | 13.96 | 13.80 | 0.72% | 2,716 |
| Dec 3, 2025 | 14.01 | 14.10 | 13.86 | 13.86 | 13.70 | -0.94% | 20,616 |
| Dec 2, 2025 | 14.00 | 14.30 | 13.96 | 13.99 | 13.83 | 0.30% | 5,090 |
| Dec 1, 2025 | 13.91 | 14.07 | 13.64 | 13.95 | 13.78 | -0.93% | 32,224 |