The AES Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	14.85	14.92	14.43	14.45	14.45	-3.02%	7,623,315
Jan 6, 2026	14.77	14.99	14.69	14.90	14.90	1.15%	6,861,694
Jan 5, 2026	14.97	15.02	14.46	14.73	14.73	-0.61%	7,636,790
Jan 2, 2026	14.51	14.87	14.38	14.82	14.82	3.35%	7,279,126
Dec 31, 2025	14.53	14.56	14.32	14.34	14.34	-1.10%	5,797,430
Dec 30, 2025	14.19	14.56	14.10	14.50	14.50	2.62%	8,083,658
Dec 29, 2025	14.06	14.20	14.01	14.13	14.13	0.43%	5,282,823
Dec 26, 2025	14.01	14.08	13.92	14.07	14.07	0.79%	3,072,549
Dec 24, 2025	13.87	13.99	13.82	13.96	13.96	0.43%	2,487,055
Dec 23, 2025	13.92	14.02	13.81	13.90	13.90	0.29%	4,810,799
Dec 22, 2025	13.58	13.88	13.52	13.86	13.86	2.44%	7,875,649
Dec 19, 2025	13.72	13.89	13.50	13.53	13.53	-1.10%	11,052,356
Dec 18, 2025	13.60	13.75	13.54	13.68	13.68	1.48%	6,758,220
Dec 17, 2025	13.67	13.76	13.36	13.48	13.48	-1.03%	6,537,223
Dec 16, 2025	13.85	13.85	13.52	13.62	13.62	-1.73%	5,183,533
Dec 15, 2025	13.82	13.90	13.65	13.86	13.86	0.22%	7,835,220
Dec 12, 2025	14.08	14.12	13.76	13.83	13.83	-1.21%	7,114,502
Dec 11, 2025	13.80	14.12	13.66	14.00	14.00	1.45%	7,595,512
Dec 10, 2025	13.99	14.10	13.75	13.80	13.80	-1.15%	11,788,026
Dec 9, 2025	13.92	14.20	13.89	13.96	13.96	0.72%	7,053,992
Dec 8, 2025	13.97	14.11	13.82	13.86	13.86	-0.43%	4,816,437
Dec 5, 2025	14.09	14.17	13.90	13.92	13.92	-0.07%	5,815,847
Dec 4, 2025	13.70	14.04	13.70	13.93	13.93	1.60%	10,009,205
Dec 3, 2025	14.02	14.11	13.70	13.71	13.71	-1.79%	8,534,495
Dec 2, 2025	14.06	14.14	13.94	13.96	13.96	-0.21%	4,755,737
Dec 1, 2025	13.99	14.06	13.85	13.99	13.99	-0.50%	7,534,557
Nov 28, 2025	13.97	14.08	13.91	14.06	14.06	1.08%	2,200,723
Nov 26, 2025	13.86	14.02	13.83	13.91	13.91	0.72%	4,373,591
Nov 25, 2025	13.94	14.03	13.77	13.81	13.81	-0.50%	4,853,905
Nov 24, 2025	13.79	13.99	13.72	13.88	13.88	0.95%	5,428,400
Nov 21, 2025	13.52	13.76	13.28	13.75	13.75	1.78%	9,306,663
Nov 20, 2025	13.99	14.11	13.45	13.51	13.51	-1.89%	10,222,516
Nov 19, 2025	13.80	13.99	13.69	13.77	13.77	0.36%	9,155,146
Nov 18, 2025	14.05	14.14	13.61	13.72	13.72	-1.44%	7,941,570
Nov 17, 2025	13.84	14.18	13.80	13.92	13.92	0.72%	7,689,524
Nov 14, 2025	13.48	14.03	13.36	13.82	13.82	1.10%	7,612,604
Nov 13, 2025	14.01	14.14	13.62	13.67	13.67	-2.84%	9,732,789
Nov 12, 2025	14.27	14.27	13.96	14.07	14.07	-1.40%	7,859,210
Nov 11, 2025	14.35	14.37	14.02	14.27	14.27	0.42%	7,805,027
Nov 10, 2025	14.33	14.34	13.89	14.21	14.21	0.57%	6,632,752
Nov 7, 2025	14.00	14.15	13.72	14.13	14.13	-0.42%	12,468,909
Nov 6, 2025	14.35	14.60	13.92	14.19	14.19	-0.21%	11,561,758
Nov 5, 2025	13.48	14.43	13.37	14.22	14.22	5.80%	15,497,830
Nov 4, 2025	13.28	13.74	13.21	13.44	13.44	-1.32%	10,859,419
Nov 3, 2025	13.89	13.89	13.44	13.62	13.62	-1.80%	9,559,413
Oct 31, 2025	13.77	13.96	13.55	13.87	13.87	-1.07%	14,090,308
Oct 30, 2025	14.28	14.40	13.99	14.02	13.84	-2.44%	7,956,704
Oct 29, 2025	14.55	14.57	14.28	14.37	14.19	-0.62%	5,900,067
Oct 28, 2025	14.52	14.57	14.23	14.46	14.28	-0.21%	6,781,550
Oct 27, 2025	14.61	14.66	14.39	14.49	14.31	-0.41%	7,837,392