The AES Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	10.02	10.26	9.95	10.18	10.18	2.21%	10,476,120
Apr 16, 2025	10.22	10.33	9.86	9.96	9.96	-3.02%	15,587,031
Apr 15, 2025	10.46	10.67	10.21	10.27	10.27	-2.00%	12,445,993
Apr 14, 2025	10.47	10.65	10.31	10.48	10.48	1.75%	13,416,238
Apr 11, 2025	10.33	10.39	9.99	10.30	10.30	-	12,487,088
Apr 10, 2025	10.60	10.73	10.05	10.30	10.30	-7.54%	17,437,740
Apr 9, 2025	10.09	11.23	9.91	11.14	11.14	8.90%	19,456,966
Apr 8, 2025	10.93	11.00	10.15	10.23	10.23	-4.30%	16,248,625
Apr 7, 2025	10.51	11.01	10.14	10.69	10.69	-0.83%	17,012,024
Apr 4, 2025	11.45	11.45	10.52	10.78	10.78	-9.41%	19,561,215
Apr 3, 2025	12.00	12.28	11.86	11.90	11.90	-4.65%	19,800,882
Apr 2, 2025	12.35	12.52	12.27	12.48	12.48	0.89%	9,354,410
Apr 1, 2025	12.57	12.57	12.24	12.37	12.37	-0.40%	7,998,226
Mar 31, 2025	12.19	12.53	12.03	12.42	12.42	0.08%	10,863,400
Mar 28, 2025	12.52	12.73	12.40	12.41	12.41	-0.16%	11,105,594
Mar 27, 2025	12.49	12.63	12.36	12.43	12.43	-0.48%	6,917,358
Mar 26, 2025	12.68	12.81	12.42	12.49	12.49	-1.34%	10,501,771
Mar 25, 2025	12.90	12.92	12.48	12.66	12.66	-1.71%	11,417,604
Mar 24, 2025	12.96	13.07	12.75	12.88	12.88	-1.30%	10,513,709
Mar 21, 2025	13.11	13.17	12.75	13.05	13.05	-0.84%	23,655,293
Mar 20, 2025	13.00	13.24	12.91	13.16	13.16	1.39%	10,160,243
Mar 19, 2025	12.88	13.05	12.80	12.98	12.98	0.46%	10,427,232
Mar 18, 2025	12.85	13.01	12.69	12.92	12.92	-1.00%	13,361,922
Mar 17, 2025	12.44	13.18	12.27	13.05	13.05	6.01%	18,247,064
Mar 14, 2025	12.41	12.57	12.07	12.31	12.31	0.24%	13,828,192
Mar 13, 2025	11.87	12.43	11.87	12.28	12.28	3.80%	16,779,752
Mar 12, 2025	11.69	11.90	11.53	11.83	11.83	-1.33%	11,100,316
Mar 11, 2025	11.85	12.08	11.72	11.99	11.99	1.78%	16,319,993
Mar 10, 2025	11.16	11.92	11.15	11.78	11.78	4.71%	20,719,063
Mar 7, 2025	10.88	11.48	10.83	11.25	11.25	3.50%	20,482,995
Mar 6, 2025	10.86	10.90	10.57	10.87	10.87	-0.82%	10,358,756
Mar 5, 2025	10.80	11.02	10.65	10.96	10.96	1.29%	13,399,272
Mar 4, 2025	11.26	11.34	10.74	10.82	10.82	-3.31%	20,308,016
Mar 3, 2025	11.15	11.62	10.98	11.19	11.19	-3.45%	25,025,201
Feb 28, 2025	11.05	12.00	10.75	11.59	11.59	11.66%	71,508,424
Feb 27, 2025	10.97	10.97	10.38	10.38	10.38	-4.95%	16,285,618
Feb 26, 2025	10.95	11.04	10.70	10.92	10.92	0.55%	12,192,601
Feb 25, 2025	10.72	10.97	10.60	10.86	10.86	1.31%	12,791,966
Feb 24, 2025	10.57	10.73	10.36	10.72	10.72	1.23%	10,345,927
Feb 21, 2025	10.78	10.94	10.55	10.59	10.59	-0.75%	19,722,962
Feb 20, 2025	10.46	10.83	10.42	10.67	10.67	2.60%	13,167,585
Feb 19, 2025	10.28	10.43	10.25	10.40	10.40	1.07%	10,035,799
Feb 18, 2025	9.98	10.33	9.88	10.29	10.29	3.63%	16,920,857
Feb 14, 2025	10.16	10.26	9.91	9.93	9.93	-2.07%	18,458,172
Feb 13, 2025	10.15	10.20	9.90	10.14	10.14	0.50%	13,016,491
Feb 12, 2025	10.09	10.16	10.00	10.09	10.09	-1.37%	14,970,506
Feb 11, 2025	10.45	10.50	10.00	10.23	10.23	-4.84%	26,357,211
Feb 10, 2025	10.60	10.84	10.52	10.75	10.75	1.70%	10,232,739
Feb 7, 2025	10.81	10.84	10.54	10.57	10.57	-2.31%	9,380,142
Feb 6, 2025	10.54	10.91	10.49	10.82	10.82	3.24%	11,712,773