Skip to main content
logo
The AES Corporation (AES)
NYSE: AES · Real-Time Price · USD
14.20
0.00 (0.00%)
Mar 17, 2026, 4:00 PM EDT - Market closed

The AES Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 17, 202614.2014.2314.2014.20--10,781,487
Mar 16, 202614.2514.2514.1614.2014.200.07%13,939,417
Mar 13, 202614.2614.2614.1914.1914.19-0.21%12,063,882
Mar 12, 202614.2314.2614.2214.2214.22-0.07%8,679,522
Mar 11, 202614.2314.2514.2114.2314.230.14%11,061,072
Mar 10, 202614.1914.2814.1714.2114.210.14%12,120,494
Mar 9, 202614.1514.2314.1214.1914.190.28%14,665,392
Mar 6, 202614.2214.2514.1514.1514.15-0.49%16,536,901
Mar 5, 202614.2314.3214.2214.2214.22-0.49%22,566,606
Mar 4, 202614.1814.3014.1614.2914.290.78%21,317,705
Mar 3, 202614.1914.2614.1114.1814.18-0.21%49,825,141
Mar 2, 202614.3514.3514.1914.2114.21-17.77%80,058,948
Feb 27, 202617.0617.6516.9017.2817.286.34%26,252,581
Feb 26, 202616.3716.3815.9216.2516.25-0.73%8,941,145
Feb 25, 202616.4216.4716.2616.3716.370.61%7,403,853
Feb 24, 202616.3316.4616.1316.2716.270.06%10,065,211
Feb 23, 202616.3616.4916.0416.2616.26-1.51%8,196,217
Feb 20, 202616.2516.5516.0616.5116.510.92%12,296,554
Feb 19, 202616.2416.3916.1716.3616.360.43%4,501,811
Feb 18, 202616.4216.4816.2216.2916.29-0.61%6,413,914
Feb 17, 202616.2916.5016.1616.3916.390.68%8,075,547
Feb 13, 202616.0416.6015.9816.2816.280.49%9,763,307
Feb 12, 202616.4216.7816.1316.2016.20-1.46%10,971,618
Feb 11, 202616.4216.5916.2716.4416.441.17%8,021,682
Feb 10, 202616.0916.3515.8116.2516.251.18%8,658,421
Feb 9, 202615.9816.2715.8516.0616.060.06%7,506,243
Feb 6, 202615.9216.1515.7116.0516.052.95%6,622,190
Feb 5, 202615.5115.7615.3515.5915.59-1.02%9,598,098
Feb 4, 202615.8815.9515.5415.7515.75-2.11%11,684,171
Feb 3, 202615.7316.1915.4516.0916.099.23%24,639,910
Feb 2, 202614.5714.8814.5314.7314.730.55%9,813,557
Jan 30, 202614.8314.9314.4914.6514.65-2.59%12,021,163
Jan 29, 202615.2015.3514.6115.0414.86-0.99%10,766,907
Jan 28, 202614.9915.2814.8515.1915.011.81%10,909,898
Jan 27, 202614.7414.9914.5214.9214.752.05%6,171,480
Jan 26, 202614.3014.8814.2714.6214.452.60%8,526,149
Jan 23, 202614.5714.6214.1514.2514.08-2.46%6,835,753
Jan 22, 202614.4214.6614.1314.6114.442.60%8,078,463
Jan 21, 202614.0414.4113.9914.2414.073.41%10,919,086
Jan 20, 202613.9514.0213.6313.7713.61-2.96%14,382,994
Jan 16, 202614.3214.8014.1414.1914.02-1.73%10,519,606
Jan 15, 202614.0814.6214.0314.4414.273.14%14,605,977
Jan 14, 202613.9014.2013.8914.0013.840.21%9,524,157
Jan 13, 202614.0514.1613.9113.9713.81-0.50%8,807,099
Jan 12, 202614.2514.2513.9014.0413.88-1.96%8,247,841
Jan 9, 202614.3314.7314.2914.3214.150.70%7,743,770
Jan 8, 202614.4014.5614.2014.2214.05-1.59%7,339,406
Jan 7, 202614.8514.9214.4314.4514.28-3.02%7,656,502
Jan 6, 202614.7714.9914.6914.9014.731.15%6,892,900
Jan 5, 202614.9715.0214.4614.7314.56-0.61%7,642,307