The AES Corporation (AES)
NYSE: AES · Real-Time Price · USD
12.41
-0.02 (-0.16%)
At close: Mar 28, 2025, 4:00 PM
12.42
+0.01 (0.07%)
After-hours: Mar 28, 2025, 8:00 PM EDT
The AES Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 12.52 | 12.73 | 12.40 | 12.41 | 12.41 | -0.16% | 11,062,442 |
| 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 |
| Feb 5, 2025 | 10.63 | 10.73 | 10.41 | 10.48 | 10.48 | -1.23% | 14,480,220 |
| Feb 4, 2025 | 10.60 | 10.75 | 10.33 | 10.61 | 10.61 | -0.93% | 15,267,773 |
| Feb 3, 2025 | 10.81 | 10.85 | 10.39 | 10.71 | 10.71 | -2.64% | 19,129,302 |
| Jan 31, 2025 | 11.18 | 11.25 | 10.92 | 11.00 | 11.00 | -2.40% | 21,785,893 |
| Jan 30, 2025 | 11.29 | 11.42 | 11.11 | 11.27 | 11.09 | 1.08% | 13,074,076 |
| Jan 29, 2025 | 11.12 | 11.26 | 11.07 | 11.15 | 10.97 | 1.27% | 14,872,446 |
| Jan 28, 2025 | 11.43 | 11.48 | 10.81 | 11.01 | 10.84 | -3.76% | 22,668,142 |
| Jan 27, 2025 | 11.55 | 11.72 | 11.18 | 11.44 | 11.26 | -1.38% | 15,476,476 |
| Jan 24, 2025 | 11.58 | 11.84 | 11.57 | 11.60 | 11.42 | 0.61% | 12,143,929 |
| Jan 23, 2025 | 11.15 | 11.58 | 11.08 | 11.53 | 11.35 | 3.59% | 14,042,739 |
| Jan 22, 2025 | 11.65 | 11.71 | 11.09 | 11.13 | 10.96 | -5.28% | 17,876,116 |
| Jan 21, 2025 | 11.95 | 11.98 | 11.69 | 11.75 | 11.57 | -0.59% | 13,194,028 |
| Jan 17, 2025 | 12.03 | 12.11 | 11.71 | 11.82 | 11.63 | -1.50% | 12,469,718 |
| Jan 16, 2025 | 11.74 | 12.12 | 11.71 | 12.00 | 11.81 | 1.95% | 14,562,980 |