The AES Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	13.16	13.76	13.00	13.23	13.23	0.61%	19,650,887
Jul 31, 2025	13.10	13.24	12.97	13.15	12.98	0.54%	15,199,957
Jul 30, 2025	13.38	13.40	12.92	13.08	12.91	-2.61%	9,419,627
Jul 29, 2025	13.49	13.59	13.23	13.43	13.25	-0.59%	11,333,643
Jul 28, 2025	13.81	13.85	13.44	13.51	13.33	-2.10%	10,307,002
Jul 25, 2025	13.82	13.88	13.67	13.80	13.62	-	7,837,581
Jul 24, 2025	13.90	13.93	13.55	13.80	13.62	-1.00%	8,090,761
Jul 23, 2025	13.91	14.00	13.67	13.94	13.76	0.94%	9,254,378
Jul 22, 2025	13.78	13.90	13.60	13.81	13.63	0.88%	10,987,942
Jul 21, 2025	13.51	13.88	13.40	13.69	13.51	2.39%	18,075,386
Jul 18, 2025	13.25	13.43	13.20	13.37	13.20	1.36%	9,223,782
Jul 17, 2025	13.14	13.38	13.08	13.19	13.02	1.31%	12,464,516
Jul 16, 2025	13.28	13.45	12.78	13.02	12.85	-0.91%	12,922,444
Jul 15, 2025	12.77	13.21	12.66	13.14	12.97	4.45%	20,842,542
Jul 14, 2025	12.56	12.81	12.42	12.58	12.42	-0.08%	15,830,030
Jul 11, 2025	12.27	12.75	12.15	12.59	12.43	1.45%	20,994,368
Jul 10, 2025	13.09	13.11	12.36	12.41	12.25	-6.41%	35,389,146
Jul 9, 2025	12.76	13.34	12.50	13.26	13.09	19.78%	70,142,243
Jul 8, 2025	11.13	11.28	10.98	11.07	10.93	-3.91%	19,675,215
Jul 7, 2025	11.40	11.65	11.32	11.52	11.37	-	11,717,022
Jul 3, 2025	11.36	11.63	11.28	11.52	11.37	3.50%	13,837,893
Jul 2, 2025	10.85	11.42	10.79	11.13	10.98	3.34%	20,482,110
Jul 1, 2025	10.55	11.06	10.36	10.77	10.63	2.38%	27,268,143
Jun 30, 2025	10.20	10.58	10.02	10.52	10.38	-1.87%	24,219,278
Jun 27, 2025	10.85	10.89	10.61	10.72	10.58	-0.83%	13,078,257
Jun 26, 2025	10.58	10.92	10.54	10.81	10.67	2.95%	11,127,079
Jun 25, 2025	10.43	10.66	10.36	10.50	10.36	0.29%	9,775,969
Jun 24, 2025	10.20	10.49	10.16	10.47	10.33	3.15%	17,165,083
Jun 23, 2025	10.43	10.49	10.07	10.15	10.02	-2.50%	13,611,655
Jun 20, 2025	10.60	10.70	10.40	10.41	10.27	-1.05%	18,140,262
Jun 18, 2025	10.50	10.81	10.45	10.52	10.38	-0.09%	18,232,752
Jun 17, 2025	11.44	11.44	10.40	10.53	10.39	-8.12%	28,143,084
Jun 16, 2025	11.53	11.73	11.30	11.46	11.31	0.17%	11,948,567
Jun 13, 2025	11.40	11.52	11.08	11.44	11.29	-0.87%	16,793,926
Jun 12, 2025	11.48	11.77	11.46	11.54	11.39	0.52%	18,362,584
Jun 11, 2025	11.43	11.52	11.30	11.48	11.33	1.68%	11,586,101
Jun 10, 2025	11.07	11.40	10.91	11.29	11.14	3.77%	18,812,651
Jun 9, 2025	10.99	11.08	10.67	10.88	10.74	-0.09%	11,537,520
Jun 6, 2025	10.61	10.95	10.52	10.89	10.75	3.62%	17,205,153
Jun 5, 2025	10.22	10.62	10.04	10.51	10.37	3.34%	16,984,106
Jun 4, 2025	10.33	10.33	10.09	10.17	10.04	-0.97%	9,997,194
Jun 3, 2025	10.31	10.35	10.06	10.27	10.14	0.88%	10,548,976
Jun 2, 2025	10.02	10.28	9.96	10.18	10.05	0.89%	12,773,425
May 30, 2025	10.01	10.21	9.92	10.09	9.96	0.40%	11,260,958
May 29, 2025	9.80	10.09	9.75	10.05	9.92	3.61%	11,834,131
May 28, 2025	10.00	10.05	9.58	9.70	9.57	-3.67%	17,583,012
May 27, 2025	10.07	10.11	9.86	10.07	9.94	0.80%	13,960,882
May 23, 2025	9.54	10.07	9.53	9.99	9.86	3.74%	22,740,524
May 22, 2025	9.85	9.89	9.46	9.63	9.50	-4.94%	40,712,669
May 21, 2025	11.26	11.26	10.12	10.13	10.00	-9.88%	44,831,916