Skip to main content
logo
The AES Corporation (AES)
NYSE: AES · Real-Time Price · USD
14.37
-0.09 (-0.62%)
At close: Oct 29, 2025, 4:00 PM EDT
14.43
+0.06 (0.42%)
Pre-market: Oct 30, 2025, 4:15 AM EDT

The AES Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202514.5514.5714.2814.3714.37-0.62%5,675,869
Oct 28, 202514.5214.5714.2314.4614.46-0.21%6,781,550
Oct 27, 202514.6114.6614.3914.4914.49-0.41%7,837,392
Oct 24, 202514.4914.7314.3714.5514.552.46%7,043,587
Oct 23, 202514.4314.4514.1314.2014.20-0.63%5,771,912
Oct 22, 202514.3514.4313.9814.2914.29-0.21%9,979,743
Oct 21, 202514.4814.5014.1914.3214.32-0.56%4,900,938
Oct 20, 202514.7014.7914.3714.4014.40-1.23%6,856,279
Oct 17, 202514.6914.7114.4614.5814.58-1.62%8,815,072
Oct 16, 202514.8615.0014.7014.8214.820.47%6,478,019
Oct 15, 202514.6915.0014.6214.7514.752.50%11,038,312
Oct 14, 202514.3014.5314.2614.3914.39-0.35%7,652,974
Oct 13, 202514.4414.6414.2414.4414.442.63%11,563,655
Oct 10, 202514.6514.7714.0514.0714.07-3.43%9,074,512
Oct 9, 202514.8014.8914.5214.5714.57-1.09%8,210,773
Oct 8, 202514.5114.8514.3214.7314.732.29%13,480,185
Oct 7, 202514.2714.5814.2514.4014.400.91%10,747,403
Oct 6, 202514.6014.6814.1614.2714.27-2.13%14,574,496
Oct 3, 202514.5014.6414.2514.5814.582.03%14,296,040
Oct 2, 202515.3315.3314.1214.2914.29-7.03%29,422,735
Oct 1, 202514.9215.5114.7415.3715.3716.79%58,988,466
Sep 30, 202513.1213.2712.9713.1613.16-6,187,815
Sep 29, 202513.3013.3713.1013.1613.16-0.60%9,288,709
Sep 26, 202513.1113.4213.1113.2413.241.61%5,898,405
Sep 25, 202513.3213.3612.9713.0313.03-2.47%7,644,899
Sep 24, 202513.1613.4513.0713.3613.361.67%10,851,797
Sep 23, 202513.1913.5013.1213.1413.140.08%7,183,271
Sep 22, 202513.0813.1812.9013.1313.130.61%6,105,024
Sep 19, 202513.0313.0912.7513.0513.050.77%13,127,460
Sep 18, 202512.6112.9812.5212.9512.953.52%7,340,094
Sep 17, 202512.7212.8512.3312.5112.51-1.50%12,631,846
Sep 16, 202513.0113.0412.6912.7012.70-2.53%8,825,980
Sep 15, 202512.9313.2012.8713.0313.031.16%14,860,618
Sep 12, 202512.8013.0112.7012.8812.880.23%12,349,934
Sep 11, 202512.8012.9912.7812.8512.850.94%10,472,036
Sep 10, 202512.7612.8812.6512.7312.730.08%8,260,803
Sep 9, 202512.7612.8112.5612.7212.72-6,095,067
Sep 8, 202512.9912.9912.6312.7212.72-1.62%7,808,185
Sep 5, 202512.8813.1012.6712.9312.930.94%12,318,527
Sep 4, 202513.3213.3212.3412.8112.81-3.17%14,742,460
Sep 3, 202513.3513.4413.1913.2313.23-1.34%6,075,824
Sep 2, 202513.3513.4213.1613.4113.41-0.96%7,490,669
Aug 29, 202513.4613.6613.4313.5413.540.45%8,384,065
Aug 28, 202513.4413.5613.3013.4813.480.90%7,638,672
Aug 27, 202513.2913.4813.2213.3613.360.15%7,315,093
Aug 26, 202513.4913.5413.3413.3413.34-1.11%6,536,147
Aug 25, 202513.4113.6213.3113.4913.49-6,339,618
Aug 22, 202513.0713.5213.0313.4913.494.01%6,481,451
Aug 21, 202513.1613.1912.8912.9712.97-1.74%6,464,558
Aug 20, 202513.3613.4513.0113.2013.20-0.75%6,568,556