Skip to main content
The AES Corporation (AES)
NYSE: AES · Real-Time Price · USD
17.47
+0.22 (1.28%)
At close: Oct 18, 2024, 4:00 PM
17.46
-0.01 (-0.06%)
After-hours: Oct 18, 2024, 7:48 PM EDT

The AES Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 18, 202417.3817.4717.1917.4717.471.28%4,422,377
Oct 17, 202417.8917.9817.1817.2517.25-3.58%8,137,477
Oct 16, 202417.5917.9517.5217.8917.892.76%10,226,916
Oct 15, 202418.0718.3117.3717.4117.41-0.29%10,491,907
Oct 14, 202417.3217.5217.3017.4617.460.81%5,815,313
Oct 11, 202417.2317.4117.0817.3217.32-0.06%7,074,972
Oct 10, 202417.6817.6817.3317.3317.33-2.04%7,463,407
Oct 9, 202418.0018.1517.6017.6917.69-2.53%7,439,008
Oct 8, 202418.4618.5818.1218.1518.15-2.79%4,914,413
Oct 7, 202418.8419.0018.4818.6718.67-1.27%7,918,994
Oct 4, 202419.0819.2918.7718.9118.91-1.15%10,668,366
Oct 3, 202419.9220.0119.1019.1319.13-3.82%8,837,139
Oct 2, 202420.0120.2519.7719.8919.89-1.73%6,538,533
Oct 1, 202419.9820.3019.6220.2420.240.90%6,086,070
Sep 30, 202420.0920.2019.8520.0620.06-0.05%7,123,864
Sep 27, 202419.8520.1819.8520.0720.072.19%6,670,297
Sep 26, 202419.7020.0219.5219.6419.640.56%6,737,532
Sep 25, 202419.1619.6319.1619.5319.532.20%8,380,691
Sep 24, 202419.3519.6419.1019.1119.11-1.09%9,284,600
Sep 23, 202418.9319.3418.9219.3219.322.22%10,068,508
Sep 20, 202419.1619.1618.7418.9018.90-19,704,232
Sep 19, 202419.5619.6518.8518.9018.90-1.87%13,603,994
Sep 18, 202419.3019.6519.0619.2619.260.10%10,658,632
Sep 17, 202419.2019.5919.0819.2419.241.21%12,312,181
Sep 16, 202418.5819.2318.5819.0119.012.54%10,000,514
Sep 13, 202418.3418.6518.2118.5418.542.32%7,082,872
Sep 12, 202417.9518.4417.6918.1218.121.46%9,276,535
Sep 11, 202416.7817.8816.7517.8617.868.64%13,642,595
Sep 10, 202416.2416.7016.2216.4416.441.48%6,992,279
Sep 9, 202416.2116.3216.1116.2016.200.06%7,817,718
Sep 6, 202417.0017.0416.1816.1916.19-4.43%8,732,003
Sep 5, 202417.1117.1816.8316.9416.94-7,326,564
Sep 4, 202416.7617.1016.7216.9416.941.13%8,587,161
Sep 3, 202417.1317.1416.6516.7516.75-2.22%7,982,145
Aug 30, 202417.4117.4517.0017.1317.13-0.75%5,713,821
Aug 29, 202417.2517.3916.9817.2617.260.35%5,947,681
Aug 28, 202417.3817.4517.1217.2017.20-0.98%4,646,080
Aug 27, 202417.8017.9017.3417.3717.37-2.96%5,240,876
Aug 26, 202418.1718.2117.8917.9017.90-1.00%4,255,743
Aug 23, 202417.8718.2317.7518.0818.081.74%6,788,472
Aug 22, 202417.6617.8417.5417.7717.770.57%6,082,942
Aug 21, 202417.4317.7617.3317.6717.671.67%5,766,488
Aug 20, 202417.2917.4717.2417.3817.380.06%7,780,326
Aug 19, 202417.2417.4917.1917.3717.370.64%5,804,439
Aug 16, 202417.2617.3817.1617.2617.26-0.06%6,108,331
Aug 15, 202416.9417.4616.9017.2717.271.95%7,799,665
Aug 14, 202416.9417.1016.6316.9416.940.30%5,670,226
Aug 13, 202416.9016.9516.6416.8916.891.08%6,322,044
Aug 12, 202416.6516.7416.4416.7116.710.30%6,236,993
Aug 9, 202416.5616.7716.2016.6616.660.06%7,689,283
Aug 8, 202416.3916.8216.3016.6516.651.59%11,742,461
Aug 7, 202416.8017.0116.3016.3916.39-0.79%7,055,475
Aug 6, 202416.2816.9416.2716.5216.521.41%6,182,943
Aug 5, 202416.7516.9516.0016.2916.29-4.90%8,794,322
Aug 2, 202417.3017.6616.8517.1317.13-4.36%10,660,581
Aug 1, 202417.6217.9617.6017.9117.910.67%9,614,619
Jul 31, 202417.8918.0717.6617.7917.621.37%18,534,600
Jul 30, 202417.6117.7117.3817.5517.38-0.23%7,028,812
Jul 29, 202417.6117.7217.3317.5917.420.40%5,334,487
Jul 26, 202417.5217.6717.3717.5217.351.68%5,224,716
Jul 25, 202417.3317.5117.1417.2317.07-0.46%11,284,701
Jul 24, 202417.6817.9117.2817.3117.15-1.42%10,045,539
Jul 23, 202417.3317.8817.3117.5617.390.23%4,992,999
Jul 22, 202417.4017.5717.1617.5217.352.46%8,080,325
Jul 19, 202417.2017.2817.0617.1016.940.12%4,641,917
Jul 18, 202417.0517.2216.7817.0816.921.12%9,984,220
Jul 17, 202417.4717.5716.7716.8916.73-4.31%8,844,171
Jul 16, 202417.2017.7017.1317.6517.483.82%7,590,060
Jul 15, 202418.2518.3216.9617.0016.84-10.01%13,899,324
Jul 12, 202418.7719.1318.6818.8918.711.29%6,349,842
Jul 11, 202418.3418.7218.2818.6518.474.07%5,483,197
Jul 10, 202417.9117.9917.6217.9217.751.36%3,388,296
Jul 9, 202417.7818.0117.6517.6817.51-0.95%4,176,655
Jul 8, 202417.7417.9317.6817.8517.680.79%3,802,750
Jul 5, 202418.0118.0517.5517.7117.54-1.01%6,927,967
Jul 3, 202417.7218.0417.6217.8917.722.05%3,243,084
Jul 2, 202417.5217.7517.2417.5317.360.52%8,386,954
Jul 1, 202417.8317.8917.1517.4417.27-0.74%9,712,401
Jun 28, 202419.2119.2117.3517.5717.40-7.96%28,445,342
Jun 27, 202418.7919.1718.7319.0918.910.95%4,599,705
Jun 26, 202418.7519.3118.7418.9118.730.05%8,909,525
Jun 25, 202419.1519.2418.8318.9018.72-0.47%3,975,755
Jun 24, 202418.5719.1418.5318.9918.812.82%4,883,006
Jun 21, 202418.4718.8318.4018.4718.29-2.07%17,911,853
Jun 20, 202418.9519.0018.7118.8618.68-0.53%4,682,103
Jun 18, 202418.7419.1118.5818.9618.780.64%5,872,088
Jun 17, 202419.1819.2118.4718.8418.66-2.59%8,519,351
Jun 14, 202419.4419.6219.2019.3419.16-1.33%3,960,474
Jun 13, 202419.5519.9319.4219.6019.41-0.31%5,093,541
Jun 12, 202420.5420.6319.5419.6619.47-0.86%6,665,439
Jun 11, 202420.1020.2819.6519.8319.64-2.70%6,538,571
Jun 10, 202419.8620.5019.7520.3820.192.57%5,454,082
Jun 7, 202420.0220.3819.8419.8719.68-2.41%5,768,450
Jun 6, 202420.6020.9020.2420.3620.17-2.40%6,630,895
Jun 5, 202420.5521.1220.5320.8620.661.81%6,247,473
Jun 4, 202420.6620.8520.1720.4920.30-1.30%7,232,852
Jun 3, 202421.8221.8220.6220.7620.56-3.84%7,078,208
May 31, 202421.9122.2121.3321.5921.38-0.83%11,403,108
May 30, 202421.1721.8321.0821.7721.563.32%7,467,276
May 29, 202420.8021.1620.7021.0720.87-0.28%5,329,199