Skip to main content
The AES Corporation (AES)
NYSE: AES · Real-Time Price · USD
11.82
-0.18 (-1.50%)
At close: Jan 17, 2025, 4:00 PM
11.85
+0.03 (0.25%)
After-hours: Jan 17, 2025, 7:46 PM EST

The AES Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202512.0312.1111.7111.8211.82-1.50%12,469,718
Jan 16, 202511.7412.1211.7112.0012.001.95%14,562,980
Jan 15, 202512.1812.3311.7511.7711.77-0.68%9,278,338
Jan 14, 202511.7812.0011.7111.8511.851.37%11,151,251
Jan 13, 202512.0012.0811.5711.6911.69-2.75%14,181,405
Jan 10, 202512.3012.3111.9612.0212.02-3.06%16,108,784
Jan 8, 202512.8112.8112.0912.4012.40-4.25%17,785,689
Jan 7, 202513.2213.2612.8412.9512.95-0.46%12,871,838
Jan 6, 202513.3013.4413.0013.0113.01-1.66%12,320,274
Jan 3, 202513.1513.3813.0213.2313.231.38%8,762,923
Jan 2, 202513.0513.2112.9613.0513.051.40%8,670,132
Dec 31, 202412.7013.1012.6612.8712.871.74%9,508,096
Dec 30, 202412.6712.7112.3412.6512.65-0.78%10,800,653
Dec 27, 202412.7512.8312.5812.7512.75-0.70%9,280,650
Dec 26, 202412.9612.9912.7612.8412.84-1.38%7,272,445
Dec 24, 202413.0013.0512.8813.0213.02-0.31%3,967,429
Dec 23, 202412.8913.0912.7813.0613.060.46%10,108,284
Dec 20, 202412.3613.1112.3613.0013.004.50%25,105,679
Dec 19, 202412.4512.5812.2412.4412.44-0.48%15,220,771
Dec 18, 202412.9013.1112.4912.5012.50-2.87%12,404,936
Dec 17, 202413.0813.2512.8012.8712.87-2.13%10,465,737
Dec 16, 202413.1813.3113.1113.1513.15-1.50%11,369,167
Dec 13, 202413.5013.6113.0913.3513.35-1.26%10,761,415
Dec 12, 202413.6213.7913.5113.5213.52-0.52%12,058,092
Dec 11, 202413.6713.7913.5113.5913.59-0.37%14,140,544
Dec 10, 202413.4513.7713.4113.6413.640.29%13,348,944
Dec 9, 202413.3113.9513.2213.6013.604.21%18,021,632
Dec 6, 202413.3913.4913.0113.0513.05-1.81%8,687,536
Dec 5, 202413.5013.6513.2013.2913.29-1.04%13,809,099
Dec 4, 202413.0113.9513.0113.4313.432.91%24,649,749
Dec 3, 202413.1113.3813.0313.0513.050.31%13,176,887
Dec 2, 202413.0613.2812.8813.0113.01-0.23%11,820,597
Nov 29, 202413.0013.1612.9613.0413.040.38%7,963,533
Nov 27, 202412.6513.1912.6512.9912.993.26%16,716,342
Nov 26, 202413.0013.0512.5312.5812.58-4.41%20,868,713
Nov 25, 202413.1313.3813.0513.1613.160.92%17,646,779
Nov 22, 202413.2913.5312.9713.0413.04-1.58%29,753,068
Nov 21, 202413.2613.3813.0413.2513.25-0.23%21,346,591
Nov 20, 202413.7513.8213.1613.2813.28-3.42%17,947,526
Nov 19, 202413.6013.8313.4613.7513.750.07%11,811,244
Nov 18, 202413.8613.9313.7313.7413.74-1.65%8,500,040
Nov 15, 202414.1314.1713.7513.9713.97-0.21%11,948,903
Nov 14, 202413.6914.3613.5814.0014.002.79%13,488,297
Nov 13, 202413.6313.6513.3813.6213.621.26%11,706,131
Nov 12, 202413.9714.1213.2713.4513.45-3.17%14,508,423
Nov 11, 202413.8613.9413.3313.8913.892.13%21,883,787
Nov 8, 202413.5613.8313.3013.6013.60-0.37%19,844,688
Nov 7, 202414.1614.2313.6213.6513.65-3.87%25,879,817
Nov 6, 202414.6814.7113.8514.2014.20-8.45%30,290,848
Nov 5, 202415.0715.5214.8115.5115.511.84%14,503,185
Nov 4, 202414.9015.6714.8615.2315.233.54%15,466,111
Nov 1, 202416.0916.2014.6814.7114.71-10.79%30,895,243
Oct 31, 202416.4216.6116.3516.4916.300.43%14,759,572
Oct 30, 202416.6016.6516.3716.4216.23-0.61%11,624,234
Oct 29, 202416.8516.8616.3716.5216.33-3.11%11,215,702
Oct 28, 202417.0717.3717.0317.0516.850.53%5,239,478
Oct 25, 202417.0917.2216.9016.9616.76-0.12%6,808,961
Oct 24, 202417.0617.1716.8516.9816.78-0.59%6,478,751
Oct 23, 202416.9217.3316.8317.0816.880.47%9,463,587
Oct 22, 202417.0217.1416.7317.0016.80-1.22%11,199,630
Oct 21, 202417.5217.6717.0917.2117.01-1.49%7,460,858
Oct 18, 202417.3817.4717.1917.4717.271.28%4,422,377
Oct 17, 202417.8917.9817.1817.2517.05-3.58%8,137,477
Oct 16, 202417.5917.9517.5217.8917.682.76%10,226,916
Oct 15, 202418.0718.3117.3717.4117.21-0.29%10,491,907
Oct 14, 202417.3217.5217.3017.4617.260.81%5,815,313
Oct 11, 202417.2317.4117.0817.3217.12-0.06%7,074,972
Oct 10, 202417.6817.6817.3317.3317.13-2.04%7,463,407
Oct 9, 202418.0018.1517.6017.6917.49-2.53%7,439,008
Oct 8, 202418.4618.5818.1218.1517.94-2.79%4,914,413
Oct 7, 202418.8419.0018.4818.6718.45-1.27%7,918,994
Oct 4, 202419.0819.2918.7718.9118.69-1.15%10,668,366
Oct 3, 202419.9220.0119.1019.1318.91-3.82%8,837,139
Oct 2, 202420.0120.2519.7719.8919.66-1.73%6,538,533
Oct 1, 202419.9820.3019.6220.2420.010.90%6,086,070
Sep 30, 202420.0920.2019.8520.0619.83-0.05%7,123,864
Sep 27, 202419.8520.1819.8520.0719.842.19%6,670,297
Sep 26, 202419.7020.0219.5219.6419.410.56%6,737,532
Sep 25, 202419.1619.6319.1619.5319.302.20%8,380,691
Sep 24, 202419.3519.6419.1019.1118.89-1.09%9,284,600
Sep 23, 202418.9319.3418.9219.3219.102.22%10,068,508
Sep 20, 202419.1619.1618.7418.9018.68-19,704,232
Sep 19, 202419.5619.6518.8518.9018.68-1.87%13,603,994
Sep 18, 202419.3019.6519.0619.2619.040.10%10,658,632
Sep 17, 202419.2019.5919.0819.2419.021.21%12,312,181
Sep 16, 202418.5819.2318.5819.0118.792.54%10,000,514
Sep 13, 202418.3418.6518.2118.5418.332.32%7,082,872
Sep 12, 202417.9518.4417.6918.1217.911.46%9,276,535
Sep 11, 202416.7817.8816.7517.8617.658.64%13,642,595
Sep 10, 202416.2416.7016.2216.4416.251.48%6,992,279
Sep 9, 202416.2116.3216.1116.2016.010.06%7,817,718
Sep 6, 202417.0017.0416.1816.1916.00-4.43%8,732,003
Sep 5, 202417.1117.1816.8316.9416.74-7,326,564
Sep 4, 202416.7617.1016.7216.9416.741.13%8,587,161
Sep 3, 202417.1317.1416.6516.7516.56-2.22%7,982,145
Aug 30, 202417.4117.4517.0017.1316.93-0.75%5,713,821
Aug 29, 202417.2517.3916.9817.2617.060.35%5,947,681
Aug 28, 202417.3817.4517.1217.2017.00-0.98%4,646,080
Aug 27, 202417.8017.9017.3417.3717.17-2.96%5,240,876
Aug 26, 202418.1718.2117.8917.9017.69-1.00%4,255,743