The AES Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	14.27	14.58	14.25	14.40	14.40	0.91%	10,735,705
Oct 6, 2025	14.60	14.68	14.16	14.27	14.27	-2.13%	14,574,496
Oct 3, 2025	14.50	14.64	14.25	14.58	14.58	2.03%	14,296,040
Oct 2, 2025	15.33	15.33	14.12	14.29	14.29	-7.03%	29,422,735
Oct 1, 2025	14.92	15.51	14.74	15.37	15.37	16.79%	58,988,466
Sep 30, 2025	13.12	13.27	12.97	13.16	13.16	-	6,187,815
Sep 29, 2025	13.30	13.37	13.10	13.16	13.16	-0.60%	9,288,709
Sep 26, 2025	13.11	13.42	13.11	13.24	13.24	1.61%	5,898,405
Sep 25, 2025	13.32	13.36	12.97	13.03	13.03	-2.47%	7,644,899
Sep 24, 2025	13.16	13.45	13.07	13.36	13.36	1.67%	10,851,797
Sep 23, 2025	13.19	13.50	13.12	13.14	13.14	0.08%	7,183,271
Sep 22, 2025	13.08	13.18	12.90	13.13	13.13	0.61%	6,105,024
Sep 19, 2025	13.03	13.09	12.75	13.05	13.05	0.77%	13,127,460
Sep 18, 2025	12.61	12.98	12.52	12.95	12.95	3.52%	7,340,094
Sep 17, 2025	12.72	12.85	12.33	12.51	12.51	-1.50%	12,631,846
Sep 16, 2025	13.01	13.04	12.69	12.70	12.70	-2.53%	8,825,980
Sep 15, 2025	12.93	13.20	12.87	13.03	13.03	1.16%	14,860,618
Sep 12, 2025	12.80	13.01	12.70	12.88	12.88	0.23%	12,349,934
Sep 11, 2025	12.80	12.99	12.78	12.85	12.85	0.94%	10,472,036
Sep 10, 2025	12.76	12.88	12.65	12.73	12.73	0.08%	8,260,803
Sep 9, 2025	12.76	12.81	12.56	12.72	12.72	-	6,095,067
Sep 8, 2025	12.99	12.99	12.63	12.72	12.72	-1.62%	7,808,185
Sep 5, 2025	12.88	13.10	12.67	12.93	12.93	0.94%	12,318,527
Sep 4, 2025	13.32	13.32	12.34	12.81	12.81	-3.17%	14,742,460
Sep 3, 2025	13.35	13.44	13.19	13.23	13.23	-1.34%	6,075,824
Sep 2, 2025	13.35	13.42	13.16	13.41	13.41	-0.96%	7,490,669
Aug 29, 2025	13.46	13.66	13.43	13.54	13.54	0.45%	8,384,065
Aug 28, 2025	13.44	13.56	13.30	13.48	13.48	0.90%	7,638,672
Aug 27, 2025	13.29	13.48	13.22	13.36	13.36	0.15%	7,315,093
Aug 26, 2025	13.49	13.54	13.34	13.34	13.34	-1.11%	6,536,147
Aug 25, 2025	13.41	13.62	13.31	13.49	13.49	-	6,339,618
Aug 22, 2025	13.07	13.52	13.03	13.49	13.49	4.01%	6,481,451
Aug 21, 2025	13.16	13.19	12.89	12.97	12.97	-1.74%	6,464,558
Aug 20, 2025	13.36	13.45	13.01	13.20	13.20	-0.75%	6,568,556
Aug 19, 2025	13.42	13.58	13.27	13.30	13.30	-0.45%	12,492,319
Aug 18, 2025	13.35	13.50	13.29	13.36	13.36	0.38%	9,580,963
Aug 15, 2025	12.98	13.54	12.81	13.31	13.31	2.86%	13,878,410
Aug 14, 2025	12.83	13.03	12.63	12.94	12.94	-0.84%	5,770,621
Aug 13, 2025	12.93	13.28	12.84	13.05	13.05	1.08%	6,164,467
Aug 12, 2025	12.87	13.06	12.76	12.91	12.91	0.86%	5,916,180
Aug 11, 2025	13.15	13.28	12.71	12.80	12.80	-2.44%	6,236,914
Aug 8, 2025	12.86	13.13	12.80	13.12	13.12	2.10%	6,521,971
Aug 7, 2025	13.10	13.25	12.82	12.85	12.85	0.08%	6,860,180
Aug 6, 2025	12.77	13.11	12.69	12.84	12.84	0.86%	8,651,335
Aug 5, 2025	13.47	13.48	12.67	12.73	12.73	-5.21%	9,892,122
Aug 4, 2025	13.34	13.56	13.17	13.43	13.43	1.51%	9,850,655
Aug 1, 2025	13.16	13.76	13.00	13.23	13.23	0.61%	19,650,887
Jul 31, 2025	13.10	13.24	12.97	13.15	12.98	0.54%	15,199,957
Jul 30, 2025	13.38	13.40	12.92	13.08	12.91	-2.61%	9,419,627
Jul 29, 2025	13.49	13.59	13.23	13.43	13.25	-0.59%	11,333,643