The AES Corporation (AES)
NYSE: AES · Real-Time Price · USD
14.37
-0.09 (-0.62%)
At close: Oct 29, 2025, 4:00 PM EDT
14.43
+0.06 (0.42%)
Pre-market: Oct 30, 2025, 4:15 AM EDT
The AES Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 14.55 | 14.57 | 14.28 | 14.37 | 14.37 | -0.62% | 5,675,869 |
| Oct 28, 2025 | 14.52 | 14.57 | 14.23 | 14.46 | 14.46 | -0.21% | 6,781,550 |
| Oct 27, 2025 | 14.61 | 14.66 | 14.39 | 14.49 | 14.49 | -0.41% | 7,837,392 |
| Oct 24, 2025 | 14.49 | 14.73 | 14.37 | 14.55 | 14.55 | 2.46% | 7,043,587 |
| Oct 23, 2025 | 14.43 | 14.45 | 14.13 | 14.20 | 14.20 | -0.63% | 5,771,912 |
| Oct 22, 2025 | 14.35 | 14.43 | 13.98 | 14.29 | 14.29 | -0.21% | 9,979,743 |
| Oct 21, 2025 | 14.48 | 14.50 | 14.19 | 14.32 | 14.32 | -0.56% | 4,900,938 |
| Oct 20, 2025 | 14.70 | 14.79 | 14.37 | 14.40 | 14.40 | -1.23% | 6,856,279 |
| Oct 17, 2025 | 14.69 | 14.71 | 14.46 | 14.58 | 14.58 | -1.62% | 8,815,072 |
| Oct 16, 2025 | 14.86 | 15.00 | 14.70 | 14.82 | 14.82 | 0.47% | 6,478,019 |
| Oct 15, 2025 | 14.69 | 15.00 | 14.62 | 14.75 | 14.75 | 2.50% | 11,038,312 |
| Oct 14, 2025 | 14.30 | 14.53 | 14.26 | 14.39 | 14.39 | -0.35% | 7,652,974 |
| Oct 13, 2025 | 14.44 | 14.64 | 14.24 | 14.44 | 14.44 | 2.63% | 11,563,655 |
| Oct 10, 2025 | 14.65 | 14.77 | 14.05 | 14.07 | 14.07 | -3.43% | 9,074,512 |
| Oct 9, 2025 | 14.80 | 14.89 | 14.52 | 14.57 | 14.57 | -1.09% | 8,210,773 |
| Oct 8, 2025 | 14.51 | 14.85 | 14.32 | 14.73 | 14.73 | 2.29% | 13,480,185 |
| Oct 7, 2025 | 14.27 | 14.58 | 14.25 | 14.40 | 14.40 | 0.91% | 10,747,403 |
| Oct 6, 2025 | 14.60 | 14.68 | 14.16 | 14.27 | 14.27 | -2.13% | 14,574,496 |
| Oct 3, 2025 | 14.50 | 14.64 | 14.25 | 14.58 | 14.58 | 2.03% | 14,296,040 |
| Oct 2, 2025 | 15.33 | 15.33 | 14.12 | 14.29 | 14.29 | -7.03% | 29,422,735 |
| Oct 1, 2025 | 14.92 | 15.51 | 14.74 | 15.37 | 15.37 | 16.79% | 58,988,466 |
| Sep 30, 2025 | 13.12 | 13.27 | 12.97 | 13.16 | 13.16 | - | 6,187,815 |
| Sep 29, 2025 | 13.30 | 13.37 | 13.10 | 13.16 | 13.16 | -0.60% | 9,288,709 |
| Sep 26, 2025 | 13.11 | 13.42 | 13.11 | 13.24 | 13.24 | 1.61% | 5,898,405 |
| Sep 25, 2025 | 13.32 | 13.36 | 12.97 | 13.03 | 13.03 | -2.47% | 7,644,899 |
| Sep 24, 2025 | 13.16 | 13.45 | 13.07 | 13.36 | 13.36 | 1.67% | 10,851,797 |
| Sep 23, 2025 | 13.19 | 13.50 | 13.12 | 13.14 | 13.14 | 0.08% | 7,183,271 |
| Sep 22, 2025 | 13.08 | 13.18 | 12.90 | 13.13 | 13.13 | 0.61% | 6,105,024 |
| Sep 19, 2025 | 13.03 | 13.09 | 12.75 | 13.05 | 13.05 | 0.77% | 13,127,460 |
| Sep 18, 2025 | 12.61 | 12.98 | 12.52 | 12.95 | 12.95 | 3.52% | 7,340,094 |
| Sep 17, 2025 | 12.72 | 12.85 | 12.33 | 12.51 | 12.51 | -1.50% | 12,631,846 |
| Sep 16, 2025 | 13.01 | 13.04 | 12.69 | 12.70 | 12.70 | -2.53% | 8,825,980 |
| Sep 15, 2025 | 12.93 | 13.20 | 12.87 | 13.03 | 13.03 | 1.16% | 14,860,618 |
| Sep 12, 2025 | 12.80 | 13.01 | 12.70 | 12.88 | 12.88 | 0.23% | 12,349,934 |
| Sep 11, 2025 | 12.80 | 12.99 | 12.78 | 12.85 | 12.85 | 0.94% | 10,472,036 |
| Sep 10, 2025 | 12.76 | 12.88 | 12.65 | 12.73 | 12.73 | 0.08% | 8,260,803 |
| Sep 9, 2025 | 12.76 | 12.81 | 12.56 | 12.72 | 12.72 | - | 6,095,067 |
| Sep 8, 2025 | 12.99 | 12.99 | 12.63 | 12.72 | 12.72 | -1.62% | 7,808,185 |
| Sep 5, 2025 | 12.88 | 13.10 | 12.67 | 12.93 | 12.93 | 0.94% | 12,318,527 |
| Sep 4, 2025 | 13.32 | 13.32 | 12.34 | 12.81 | 12.81 | -3.17% | 14,742,460 |
| Sep 3, 2025 | 13.35 | 13.44 | 13.19 | 13.23 | 13.23 | -1.34% | 6,075,824 |
| Sep 2, 2025 | 13.35 | 13.42 | 13.16 | 13.41 | 13.41 | -0.96% | 7,490,669 |
| Aug 29, 2025 | 13.46 | 13.66 | 13.43 | 13.54 | 13.54 | 0.45% | 8,384,065 |
| Aug 28, 2025 | 13.44 | 13.56 | 13.30 | 13.48 | 13.48 | 0.90% | 7,638,672 |
| Aug 27, 2025 | 13.29 | 13.48 | 13.22 | 13.36 | 13.36 | 0.15% | 7,315,093 |
| Aug 26, 2025 | 13.49 | 13.54 | 13.34 | 13.34 | 13.34 | -1.11% | 6,536,147 |
| Aug 25, 2025 | 13.41 | 13.62 | 13.31 | 13.49 | 13.49 | - | 6,339,618 |
| Aug 22, 2025 | 13.07 | 13.52 | 13.03 | 13.49 | 13.49 | 4.01% | 6,481,451 |
| Aug 21, 2025 | 13.16 | 13.19 | 12.89 | 12.97 | 12.97 | -1.74% | 6,464,558 |
| Aug 20, 2025 | 13.36 | 13.45 | 13.01 | 13.20 | 13.20 | -0.75% | 6,568,556 |