Skip to main content
logo
The AES Corporation (LON:0H6G)
London flag London · Delayed Price · Currency is GBP · Price in USD
14.23
-0.01 (-0.07%)
At close: Mar 13, 2026

The AES Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 13, 202614.2514.2514.1014.2314.23-0.07%7,818
Mar 12, 202614.1614.2614.1314.2414.240.13%6,651
Mar 11, 202614.4914.4914.1414.2214.22-0.10%3,543
Mar 10, 202614.2014.3514.1214.2414.240.42%7,091
Mar 9, 202614.1314.3014.0014.1814.18-0.04%7,188
Mar 6, 202614.2514.3514.1714.1814.18-0.48%9,422
Mar 5, 202614.2314.3214.2214.2514.25-0.20%10,579
Mar 4, 202614.1414.3114.0114.2814.280.49%21,157
Mar 3, 202614.2414.3314.0614.2114.21-0.63%37,423
Mar 2, 202616.9017.2814.1214.3014.30-17.39%97,752
Feb 27, 202616.2318.4515.9517.3117.317.65%140,685
Feb 26, 202616.4816.5215.9216.0816.08-1.65%33,140
Feb 25, 202616.5416.5616.2816.3516.35-0.13%5,354
Feb 24, 202616.4017.0816.1416.3716.37-0.23%31,030
Feb 23, 202616.3516.5016.0516.4116.41-0.37%7,981
Feb 20, 202616.4116.5216.0016.4716.471.04%7,087
Feb 19, 202616.3516.4316.1516.3016.30-0.37%3,816
Feb 18, 202616.5016.6916.2816.3616.36-0.09%2,932
Feb 17, 202616.2016.5016.1716.3816.38-0.09%22,868
Feb 13, 202616.3616.5715.8516.3916.390.17%34,642
Feb 12, 202616.5016.7516.1616.3616.36-0.36%7,754
Feb 11, 202616.2616.6016.2516.4216.421.45%43,078
Feb 10, 202616.2016.2415.8316.1916.190.40%5,656
Feb 9, 202616.5016.5015.8816.1216.120.06%11,653
Feb 6, 202615.6016.1115.3916.1116.113.40%7,917
Feb 5, 202615.6215.8915.3515.5815.58-0.57%27,494
Feb 4, 202615.9016.2115.5915.6715.67-0.20%14,000
Feb 3, 202615.5216.1815.2115.7015.706.31%181,483
Feb 2, 202614.4714.9114.3214.7714.770.67%11,006
Jan 30, 202614.8714.9614.5014.6714.67-1.81%7,225
Jan 29, 202615.3915.3914.6414.9414.76-1.52%24,608
Jan 28, 202614.9515.2714.8615.1714.992.00%23,042
Jan 27, 202614.7914.9714.6314.8714.701.17%40,376
Jan 26, 202614.3014.8814.1714.7014.533.24%20,978
Jan 23, 202614.6614.7514.1714.2414.07-2.61%10,466
Jan 22, 202614.4314.6514.1614.6214.454.30%31,204
Jan 21, 202613.8014.4013.6514.0213.851.95%13,268
Jan 20, 202614.3014.5913.6713.7513.59-3.22%16,584
Jan 16, 202614.5514.7814.1814.2114.04-2.44%17,579
Jan 15, 202614.0414.5913.8014.5714.393.22%22,372
Jan 14, 202613.9514.2013.9014.1113.950.36%5,633
Jan 13, 202614.1114.2213.9214.0613.90-1.01%9,208
Jan 12, 202614.5514.5513.9014.2114.04-1.55%8,725
Jan 9, 202614.1614.7314.1514.4314.260.68%14,126
Jan 8, 202614.4014.6514.2714.3314.16-1.65%6,341
Jan 7, 202614.9115.1514.5414.5714.40-1.78%13,644
Jan 6, 202614.7515.0014.6714.8414.661.20%11,236
Jan 5, 202614.8915.0114.4914.6614.49-0.41%13,493
Jan 2, 202614.3414.7314.3014.7214.551.53%35,881
Dec 31, 202514.5514.6014.4214.5014.330.12%4,050