Skip to main content
The AES Corporation (AES)
NYSE: AES · Real-Time Price · USD
10.59
-0.08 (-0.75%)
At close: Feb 21, 2025, 4:00 PM
10.65
+0.06 (0.57%)
After-hours: Feb 21, 2025, 5:43 PM EST

The AES Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202510.7810.9410.5510.5910.59-0.75%19,245,174
Feb 20, 202510.4610.8310.4210.6710.672.60%13,167,585
Feb 19, 202510.2810.4310.2510.4010.401.07%10,035,799
Feb 18, 20259.9810.339.8810.2910.293.63%16,920,857
Feb 14, 202510.1610.269.919.939.93-2.07%18,458,172
Feb 13, 202510.1510.209.9010.1410.140.50%13,016,491
Feb 12, 202510.0910.1610.0010.0910.09-1.37%14,970,506
Feb 11, 202510.4510.5010.0010.2310.23-4.84%26,357,211
Feb 10, 202510.6010.8410.5210.7510.751.70%10,232,739
Feb 7, 202510.8110.8410.5410.5710.57-2.31%9,380,142
Feb 6, 202510.5410.9110.4910.8210.823.24%11,712,773
Feb 5, 202510.6310.7310.4110.4810.48-1.23%14,480,220
Feb 4, 202510.6010.7510.3310.6110.61-0.93%15,267,773
Feb 3, 202510.8110.8510.3910.7110.71-2.64%19,129,302
Jan 31, 202511.1811.2510.9211.0011.00-2.40%21,785,893
Jan 30, 202511.2911.4211.1111.2711.091.08%13,074,076
Jan 29, 202511.1211.2611.0711.1510.971.27%14,872,446
Jan 28, 202511.4311.4810.8111.0110.84-3.76%22,668,142
Jan 27, 202511.5511.7211.1811.4411.26-1.38%15,476,476
Jan 24, 202511.5811.8411.5711.6011.420.61%12,143,929
Jan 23, 202511.1511.5811.0811.5311.353.59%14,042,739
Jan 22, 202511.6511.7111.0911.1310.96-5.28%17,876,116
Jan 21, 202511.9511.9811.6911.7511.57-0.59%13,194,028
Jan 17, 202512.0312.1111.7111.8211.63-1.50%12,469,718
Jan 16, 202511.7412.1211.7112.0011.811.95%14,562,980
Jan 15, 202512.1812.3311.7511.7711.59-0.68%9,278,338
Jan 14, 202511.7812.0011.7111.8511.661.37%11,151,251
Jan 13, 202512.0012.0811.5711.6911.51-2.75%14,181,405
Jan 10, 202512.3012.3111.9612.0211.83-3.06%16,108,784
Jan 8, 202512.8112.8112.0912.4012.21-4.25%17,785,689
Jan 7, 202513.2213.2612.8412.9512.75-0.46%12,871,838
Jan 6, 202513.3013.4413.0013.0112.81-1.66%12,320,274
Jan 3, 202513.1513.3813.0213.2313.021.38%8,762,923
Jan 2, 202513.0513.2112.9613.0512.851.40%8,670,132
Dec 31, 202412.7013.1012.6612.8712.671.74%9,508,096
Dec 30, 202412.6712.7112.3412.6512.45-0.78%10,800,653
Dec 27, 202412.7512.8312.5812.7512.55-0.70%9,280,650
Dec 26, 202412.9612.9912.7612.8412.64-1.38%7,272,445
Dec 24, 202413.0013.0512.8813.0212.82-0.31%3,967,429
Dec 23, 202412.8913.0912.7813.0612.850.46%10,108,284
Dec 20, 202412.3613.1112.3613.0012.804.50%25,105,679
Dec 19, 202412.4512.5812.2412.4412.24-0.48%15,220,771
Dec 18, 202412.9013.1112.4912.5012.30-2.87%12,404,936
Dec 17, 202413.0813.2512.8012.8712.67-2.13%10,465,737
Dec 16, 202413.1813.3113.1113.1512.94-1.50%11,369,167
Dec 13, 202413.5013.6113.0913.3513.14-1.26%10,761,415
Dec 12, 202413.6213.7913.5113.5213.31-0.52%12,058,092
Dec 11, 202413.6713.7913.5113.5913.38-0.37%14,140,544
Dec 10, 202413.4513.7713.4113.6413.430.29%13,348,944
Dec 9, 202413.3113.9513.2213.6013.394.21%18,021,632
Dec 6, 202413.3913.4913.0113.0512.85-1.81%8,687,536
Dec 5, 202413.5013.6513.2013.2913.08-1.04%13,809,099
Dec 4, 202413.0113.9513.0113.4313.222.91%24,649,749
Dec 3, 202413.1113.3813.0313.0512.850.31%13,176,887
Dec 2, 202413.0613.2812.8813.0112.81-0.23%11,820,597
Nov 29, 202413.0013.1612.9613.0412.840.38%7,963,533
Nov 27, 202412.6513.1912.6512.9912.793.26%16,716,342
Nov 26, 202413.0013.0512.5312.5812.38-4.41%20,868,713
Nov 25, 202413.1313.3813.0513.1612.950.92%17,646,779
Nov 22, 202413.2913.5312.9713.0412.84-1.58%29,753,068
Nov 21, 202413.2613.3813.0413.2513.04-0.23%21,346,591
Nov 20, 202413.7513.8213.1613.2813.07-3.42%17,947,526
Nov 19, 202413.6013.8313.4613.7513.530.07%11,811,244
Nov 18, 202413.8613.9313.7313.7413.52-1.65%8,500,040
Nov 15, 202414.1314.1713.7513.9713.75-0.21%11,948,903
Nov 14, 202413.6914.3613.5814.0013.782.79%13,488,297
Nov 13, 202413.6313.6513.3813.6213.411.26%11,706,131
Nov 12, 202413.9714.1213.2713.4513.24-3.17%14,508,423
Nov 11, 202413.8613.9413.3313.8913.672.13%21,883,787
Nov 8, 202413.5613.8313.3013.6013.39-0.37%19,844,688
Nov 7, 202414.1614.2313.6213.6513.44-3.87%25,879,817
Nov 6, 202414.6814.7113.8514.2013.98-8.45%30,290,848
Nov 5, 202415.0715.5214.8115.5115.271.84%14,503,185
Nov 4, 202414.9015.6714.8615.2314.993.54%15,466,111
Nov 1, 202416.0916.2014.6814.7114.48-10.79%30,895,243
Oct 31, 202416.4216.6116.3516.4916.040.43%14,759,572
Oct 30, 202416.6016.6516.3716.4215.97-0.61%11,624,234
Oct 29, 202416.8516.8616.3716.5216.07-3.11%11,215,702
Oct 28, 202417.0717.3717.0317.0516.590.53%5,239,478
Oct 25, 202417.0917.2216.9016.9616.50-0.12%6,808,961
Oct 24, 202417.0617.1716.8516.9816.52-0.59%6,478,751
Oct 23, 202416.9217.3316.8317.0816.620.47%9,463,587
Oct 22, 202417.0217.1416.7317.0016.54-1.22%11,199,630
Oct 21, 202417.5217.6717.0917.2116.74-1.49%7,460,858
Oct 18, 202417.3817.4717.1917.4717.001.28%4,422,377
Oct 17, 202417.8917.9817.1817.2516.78-3.58%8,137,477
Oct 16, 202417.5917.9517.5217.8917.402.76%10,226,916
Oct 15, 202418.0718.3117.3717.4116.94-0.29%10,491,907
Oct 14, 202417.3217.5217.3017.4616.990.81%5,815,313
Oct 11, 202417.2317.4117.0817.3216.85-0.06%7,074,972
Oct 10, 202417.6817.6817.3317.3316.86-2.04%7,463,407
Oct 9, 202418.0018.1517.6017.6917.21-2.53%7,439,008
Oct 8, 202418.4618.5818.1218.1517.66-2.79%4,914,413
Oct 7, 202418.8419.0018.4818.6718.16-1.27%7,918,994
Oct 4, 202419.0819.2918.7718.9118.40-1.15%10,668,366
Oct 3, 202419.9220.0119.1019.1318.61-3.82%8,837,139
Oct 2, 202420.0120.2519.7719.8919.35-1.73%6,538,533
Oct 1, 202419.9820.3019.6220.2419.690.90%6,086,070
Sep 30, 202420.0920.2019.8520.0619.52-0.05%7,123,864
Sep 27, 202419.8520.1819.8520.0719.532.19%6,670,297