Skip to main content
The AES Corporation (AES)
NYSE: AES · Real-Time Price · USD
10.16
+0.11 (1.09%)
May 30, 2025, 3:16 PM - Market open

The AES Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202510.0110.219.9210.16-1.09%4,434,339
May 29, 20259.8010.099.7510.0510.053.61%11,834,131
May 28, 202510.0010.059.589.709.70-3.67%17,583,012
May 27, 202510.0710.119.8610.0710.070.80%13,960,882
May 23, 20259.5410.079.539.999.993.74%22,740,524
May 22, 20259.859.899.469.639.63-4.94%40,712,669
May 21, 202511.2611.2610.1210.1310.13-9.88%44,831,916
May 20, 202511.2811.5111.1611.2411.24-4.01%25,909,689
May 19, 202512.0212.0611.3611.7111.71-4.10%19,366,812
May 16, 202512.5112.5112.1412.2112.21-1.53%13,460,541
May 15, 202512.4212.6712.3212.4012.40-0.96%14,632,398
May 14, 202512.4612.5512.2912.5212.52-0.24%23,330,814
May 13, 202511.9512.6411.9512.5512.555.73%23,720,155
May 12, 202511.5111.9011.3711.8711.876.74%24,137,715
May 9, 202510.9211.2510.7911.1211.122.77%14,690,055
May 8, 202510.3910.9410.2810.8210.825.05%14,049,097
May 7, 202510.2610.4910.1910.3010.30-1.34%10,993,988
May 6, 202510.2310.6010.2010.4410.441.75%12,178,428
May 5, 202510.2210.289.9610.2610.260.79%16,502,405
May 2, 202510.1010.399.9110.1810.182.31%17,920,112
May 1, 20259.9010.269.909.959.95-0.50%17,623,659
Apr 30, 202510.3010.309.9210.009.83-3.57%18,034,813
Apr 29, 202510.1610.4710.1410.3710.191.77%13,877,435
Apr 28, 202510.0910.2610.0610.1910.011.39%13,953,826
Apr 25, 202510.0810.129.9110.059.88-0.69%13,192,070
Apr 24, 202510.2210.3210.0610.129.94-13,945,144
Apr 23, 202510.2810.4610.0510.129.941.40%10,423,372
Apr 22, 20259.9310.069.809.989.811.84%9,778,602
Apr 21, 202510.0610.209.579.809.63-3.73%13,719,102
Apr 17, 202510.0210.269.9510.1810.002.21%10,476,120
Apr 16, 202510.2210.339.869.969.79-3.02%15,587,031
Apr 15, 202510.4610.6710.2110.2710.09-2.00%12,445,993
Apr 14, 202510.4710.6510.3110.4810.301.75%13,416,238
Apr 11, 202510.3310.399.9910.3010.12-12,487,088
Apr 10, 202510.6010.7310.0510.3010.12-7.54%17,437,740
Apr 9, 202510.0911.239.9111.1410.958.90%19,456,966
Apr 8, 202510.9311.0010.1510.2310.05-4.30%16,248,625
Apr 7, 202510.5111.0110.1410.6910.50-0.83%17,012,024
Apr 4, 202511.4511.4510.5210.7810.59-9.41%19,561,215
Apr 3, 202512.0012.2811.8611.9011.69-4.65%19,800,882
Apr 2, 202512.3512.5212.2712.4812.260.89%9,354,410
Apr 1, 202512.5712.5712.2412.3712.16-0.40%7,998,226
Mar 31, 202512.1912.5312.0312.4212.200.08%10,863,400
Mar 28, 202512.5212.7312.4012.4112.19-0.16%11,105,594
Mar 27, 202512.4912.6312.3612.4312.21-0.48%6,917,358
Mar 26, 202512.6812.8112.4212.4912.27-1.34%10,501,771
Mar 25, 202512.9012.9212.4812.6612.44-1.71%11,417,604
Mar 24, 202512.9613.0712.7512.8812.66-1.30%10,513,709
Mar 21, 202513.1113.1712.7513.0512.82-0.84%23,655,293
Mar 20, 202513.0013.2412.9113.1612.931.39%10,160,243