Skip to main content
The AES Corporation (AES)
NYSE: AES · Real-Time Price · USD
13.74
-0.23 (-1.65%)
Nov 18, 2024, 4:00 PM EST - Market closed

The AES Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 23, 202417.8718.2317.7518.0817.871.74%6,788,472
Aug 22, 202417.6617.8417.5417.7717.560.57%6,082,942
Aug 21, 202417.4317.7617.3317.6717.471.67%5,766,488
Aug 20, 202417.2917.4717.2417.3817.180.06%7,780,326
Aug 19, 202417.2417.4917.1917.3717.170.64%5,804,439
Aug 16, 202417.2617.3817.1617.2617.06-0.06%6,108,331
Aug 15, 202416.9417.4616.9017.2717.071.95%7,799,665
Aug 14, 202416.9417.1016.6316.9416.740.30%5,670,226
Aug 13, 202416.9016.9516.6416.8916.691.08%6,322,044
Aug 12, 202416.6516.7416.4416.7116.520.30%6,236,993
Aug 9, 202416.5616.7716.2016.6616.470.06%7,689,283
Aug 8, 202416.3916.8216.3016.6516.461.59%11,742,461
Aug 7, 202416.8017.0116.3016.3916.20-0.79%7,055,475
Aug 6, 202416.2816.9416.2716.5216.331.41%6,182,943
Aug 5, 202416.7516.9516.0016.2916.10-4.90%8,794,322
Aug 2, 202417.3017.6616.8517.1316.93-4.36%10,660,581
Aug 1, 202417.6217.9617.6017.9117.700.67%9,614,619
Jul 31, 202417.8918.0717.6617.7917.421.37%18,534,600
Jul 30, 202417.6117.7117.3817.5517.18-0.23%7,028,812
Jul 29, 202417.6117.7217.3317.5917.220.40%5,334,487
Jul 26, 202417.5217.6717.3717.5217.151.68%5,224,716
Jul 25, 202417.3317.5117.1417.2316.87-0.46%11,284,701
Jul 24, 202417.6817.9117.2817.3116.95-1.42%10,045,539
Jul 23, 202417.3317.8817.3117.5617.190.23%4,992,999
Jul 22, 202417.4017.5717.1617.5217.152.46%8,080,325
Jul 19, 202417.2017.2817.0617.1016.740.12%4,641,917
Jul 18, 202417.0517.2216.7817.0816.721.12%9,984,220
Jul 17, 202417.4717.5716.7716.8916.54-4.31%8,844,171
Jul 16, 202417.2017.7017.1317.6517.283.82%7,590,060
Jul 15, 202418.2518.3216.9617.0016.64-10.01%13,899,324
Jul 12, 202418.7719.1318.6818.8918.491.29%6,349,842
Jul 11, 202418.3418.7218.2818.6518.264.07%5,483,197
Jul 10, 202417.9117.9917.6217.9217.541.36%3,388,296
Jul 9, 202417.7818.0117.6517.6817.31-0.95%4,176,655
Jul 8, 202417.7417.9317.6817.8517.480.79%3,802,750
Jul 5, 202418.0118.0517.5517.7117.34-1.01%6,927,967
Jul 3, 202417.7218.0417.6217.8917.512.05%3,243,084
Jul 2, 202417.5217.7517.2417.5317.160.52%8,386,954
Jul 1, 202417.8317.8917.1517.4417.07-0.74%9,712,401
Jun 28, 202419.2119.2117.3517.5717.20-7.96%28,445,342