The AES Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	10.92	11.03	10.79	10.96	-	1.25%	2,716,393
May 8, 2025	10.39	10.94	10.28	10.82	10.82	5.05%	14,049,097
May 7, 2025	10.26	10.49	10.19	10.30	10.30	-1.34%	10,993,988
May 6, 2025	10.23	10.60	10.20	10.44	10.44	1.75%	12,178,428
May 5, 2025	10.22	10.28	9.96	10.26	10.26	0.79%	16,502,405
May 2, 2025	10.10	10.39	9.91	10.18	10.18	2.31%	17,920,112
May 1, 2025	9.90	10.26	9.90	9.95	9.95	-0.50%	17,623,659
Apr 30, 2025	10.30	10.30	9.92	10.00	9.83	-3.57%	18,034,813
Apr 29, 2025	10.16	10.47	10.14	10.37	10.19	1.77%	13,877,435
Apr 28, 2025	10.09	10.26	10.06	10.19	10.01	1.39%	13,953,826
Apr 25, 2025	10.08	10.12	9.91	10.05	9.88	-0.69%	13,192,070
Apr 24, 2025	10.22	10.32	10.06	10.12	9.94	-	13,945,144
Apr 23, 2025	10.28	10.46	10.05	10.12	9.94	1.40%	10,423,372
Apr 22, 2025	9.93	10.06	9.80	9.98	9.81	1.84%	9,778,602
Apr 21, 2025	10.06	10.20	9.57	9.80	9.63	-3.73%	13,719,102
Apr 17, 2025	10.02	10.26	9.95	10.18	10.00	2.21%	10,476,120
Apr 16, 2025	10.22	10.33	9.86	9.96	9.79	-3.02%	15,587,031
Apr 15, 2025	10.46	10.67	10.21	10.27	10.09	-2.00%	12,445,993
Apr 14, 2025	10.47	10.65	10.31	10.48	10.30	1.75%	13,416,238
Apr 11, 2025	10.33	10.39	9.99	10.30	10.12	-	12,487,088
Apr 10, 2025	10.60	10.73	10.05	10.30	10.12	-7.54%	17,437,740
Apr 9, 2025	10.09	11.23	9.91	11.14	10.95	8.90%	19,456,966
Apr 8, 2025	10.93	11.00	10.15	10.23	10.05	-4.30%	16,248,625
Apr 7, 2025	10.51	11.01	10.14	10.69	10.50	-0.83%	17,012,024
Apr 4, 2025	11.45	11.45	10.52	10.78	10.59	-9.41%	19,561,215
Apr 3, 2025	12.00	12.28	11.86	11.90	11.69	-4.65%	19,800,882
Apr 2, 2025	12.35	12.52	12.27	12.48	12.26	0.89%	9,354,410
Apr 1, 2025	12.57	12.57	12.24	12.37	12.16	-0.40%	7,998,226
Mar 31, 2025	12.19	12.53	12.03	12.42	12.20	0.08%	10,863,400
Mar 28, 2025	12.52	12.73	12.40	12.41	12.19	-0.16%	11,105,594
Mar 27, 2025	12.49	12.63	12.36	12.43	12.21	-0.48%	6,917,358
Mar 26, 2025	12.68	12.81	12.42	12.49	12.27	-1.34%	10,501,771
Mar 25, 2025	12.90	12.92	12.48	12.66	12.44	-1.71%	11,417,604
Mar 24, 2025	12.96	13.07	12.75	12.88	12.66	-1.30%	10,513,709
Mar 21, 2025	13.11	13.17	12.75	13.05	12.82	-0.84%	23,655,293
Mar 20, 2025	13.00	13.24	12.91	13.16	12.93	1.39%	10,160,243
Mar 19, 2025	12.88	13.05	12.80	12.98	12.75	0.46%	10,427,232
Mar 18, 2025	12.85	13.01	12.69	12.92	12.70	-1.00%	13,361,922
Mar 17, 2025	12.44	13.18	12.27	13.05	12.82	6.01%	18,247,064
Mar 14, 2025	12.41	12.57	12.07	12.31	12.10	0.24%	13,828,192
Mar 13, 2025	11.87	12.43	11.87	12.28	12.07	3.80%	16,779,752
Mar 12, 2025	11.69	11.90	11.53	11.83	11.62	-1.33%	11,100,316
Mar 11, 2025	11.85	12.08	11.72	11.99	11.78	1.78%	16,319,993
Mar 10, 2025	11.16	11.92	11.15	11.78	11.58	4.71%	20,719,063
Mar 7, 2025	10.88	11.48	10.83	11.25	11.06	3.50%	20,482,995
Mar 6, 2025	10.86	10.90	10.57	10.87	10.68	-0.82%	10,358,756
Mar 5, 2025	10.80	11.02	10.65	10.96	10.77	1.29%	13,399,272
Mar 4, 2025	11.26	11.34	10.74	10.82	10.63	-3.31%	20,308,016
Mar 3, 2025	11.15	11.62	10.98	11.19	11.00	-3.45%	25,025,201
Feb 28, 2025	11.05	12.00	10.75	11.59	11.39	11.66%	71,508,424