The AES Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	10.50	10.81	10.45	10.52	10.52	-0.09%	18,232,752
Jun 17, 2025	11.44	11.44	10.40	10.53	10.53	-8.12%	28,143,084
Jun 16, 2025	11.53	11.73	11.30	11.46	11.46	0.17%	11,948,567
Jun 13, 2025	11.40	11.52	11.08	11.44	11.44	-0.87%	16,793,926
Jun 12, 2025	11.48	11.77	11.46	11.54	11.54	0.52%	18,362,584
Jun 11, 2025	11.43	11.52	11.30	11.48	11.48	1.68%	11,586,101
Jun 10, 2025	11.07	11.40	10.91	11.29	11.29	3.77%	18,812,651
Jun 9, 2025	10.99	11.08	10.67	10.88	10.88	-0.09%	11,537,520
Jun 6, 2025	10.61	10.95	10.52	10.89	10.89	3.62%	17,205,153
Jun 5, 2025	10.22	10.62	10.04	10.51	10.51	3.34%	16,984,106
Jun 4, 2025	10.33	10.33	10.09	10.17	10.17	-0.97%	9,997,194
Jun 3, 2025	10.31	10.35	10.06	10.27	10.27	0.88%	10,548,976
Jun 2, 2025	10.02	10.28	9.96	10.18	10.18	0.89%	12,773,425
May 30, 2025	10.01	10.21	9.92	10.09	10.09	0.40%	11,260,958
May 29, 2025	9.80	10.09	9.75	10.05	10.05	3.61%	11,834,131
May 28, 2025	10.00	10.05	9.58	9.70	9.70	-3.67%	17,583,012
May 27, 2025	10.07	10.11	9.86	10.07	10.07	0.80%	13,960,882
May 23, 2025	9.54	10.07	9.53	9.99	9.99	3.74%	22,740,524
May 22, 2025	9.85	9.89	9.46	9.63	9.63	-4.94%	40,712,669
May 21, 2025	11.26	11.26	10.12	10.13	10.13	-9.88%	44,831,916
May 20, 2025	11.28	11.51	11.16	11.24	11.24	-4.01%	25,909,689
May 19, 2025	12.02	12.06	11.36	11.71	11.71	-4.10%	19,366,812
May 16, 2025	12.51	12.51	12.14	12.21	12.21	-1.53%	13,460,541
May 15, 2025	12.42	12.67	12.32	12.40	12.40	-0.96%	14,632,398
May 14, 2025	12.46	12.55	12.29	12.52	12.52	-0.24%	23,330,814
May 13, 2025	11.95	12.64	11.95	12.55	12.55	5.73%	23,720,155
May 12, 2025	11.51	11.90	11.37	11.87	11.87	6.74%	24,137,715
May 9, 2025	10.92	11.25	10.79	11.12	11.12	2.77%	14,690,055
May 8, 2025	10.39	10.94	10.28	10.82	10.82	5.05%	14,049,097
May 7, 2025	10.26	10.49	10.19	10.30	10.30	-1.34%	10,993,988
May 6, 2025	10.23	10.60	10.20	10.44	10.44	1.75%	12,178,428
May 5, 2025	10.22	10.28	9.96	10.26	10.26	0.79%	16,502,405
May 2, 2025	10.10	10.39	9.91	10.18	10.18	2.31%	17,920,112
May 1, 2025	9.90	10.26	9.90	9.95	9.95	-0.50%	17,623,659
Apr 30, 2025	10.30	10.30	9.92	10.00	9.83	-3.57%	18,034,813
Apr 29, 2025	10.16	10.47	10.14	10.37	10.19	1.77%	13,877,435
Apr 28, 2025	10.09	10.26	10.06	10.19	10.01	1.39%	13,953,826
Apr 25, 2025	10.08	10.12	9.91	10.05	9.88	-0.69%	13,192,070
Apr 24, 2025	10.22	10.32	10.06	10.12	9.94	-	13,945,144
Apr 23, 2025	10.28	10.46	10.05	10.12	9.94	1.40%	10,423,372
Apr 22, 2025	9.93	10.06	9.80	9.98	9.81	1.84%	9,778,602
Apr 21, 2025	10.06	10.20	9.57	9.80	9.63	-3.73%	13,719,102
Apr 17, 2025	10.02	10.26	9.95	10.18	10.00	2.21%	10,476,120
Apr 16, 2025	10.22	10.33	9.86	9.96	9.79	-3.02%	15,587,031
Apr 15, 2025	10.46	10.67	10.21	10.27	10.09	-2.00%	12,445,993
Apr 14, 2025	10.47	10.65	10.31	10.48	10.30	1.75%	13,416,238
Apr 11, 2025	10.33	10.39	9.99	10.30	10.12	-	12,487,088
Apr 10, 2025	10.60	10.73	10.05	10.30	10.12	-7.54%	17,437,740
Apr 9, 2025	10.09	11.23	9.91	11.14	10.95	8.90%	19,456,966
Apr 8, 2025	10.93	11.00	10.15	10.23	10.05	-4.30%	16,248,625