Skip to main content
logo
The AES Corporation (AES)
NYSE: AES · Real-Time Price · USD
13.91
+0.10 (0.72%)
At close: Nov 26, 2025, 4:00 PM EST
13.91
0.00 (0.00%)
After-hours: Nov 26, 2025, 7:56 PM EST

The AES Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 202513.8614.0213.8313.9113.910.72%4,355,091
Nov 25, 202513.9414.0313.7713.8113.81-0.50%4,852,919
Nov 24, 202513.7913.9913.7213.8813.880.95%5,283,305
Nov 21, 202513.5213.7613.2813.7513.751.78%9,292,215
Nov 20, 202513.9914.1113.4513.5113.51-1.89%10,213,237
Nov 19, 202513.8013.9913.6913.7713.770.36%9,155,146
Nov 18, 202514.0514.1413.6113.7213.72-1.44%7,941,570
Nov 17, 202513.8414.1813.8013.9213.920.72%7,689,524
Nov 14, 202513.4814.0313.3613.8213.821.10%7,612,604
Nov 13, 202514.0114.1413.6213.6713.67-2.84%9,732,789
Nov 12, 202514.2714.2713.9614.0714.07-1.40%7,859,210
Nov 11, 202514.3514.3714.0214.2714.270.42%7,805,027
Nov 10, 202514.3314.3413.8914.2114.210.57%6,632,752
Nov 7, 202514.0014.1513.7214.1314.13-0.42%12,468,909
Nov 6, 202514.3514.6013.9214.1914.19-0.21%11,561,758
Nov 5, 202513.4814.4313.3714.2214.225.80%15,497,830
Nov 4, 202513.2813.7413.2113.4413.44-1.32%10,859,419
Nov 3, 202513.8913.8913.4413.6213.62-1.80%9,559,413
Oct 31, 202513.7713.9613.5513.8713.87-1.07%14,090,308
Oct 30, 202514.2814.4013.9914.0213.84-2.44%7,956,704
Oct 29, 202514.5514.5714.2814.3714.19-0.62%5,900,067
Oct 28, 202514.5214.5714.2314.4614.28-0.21%6,781,550
Oct 27, 202514.6114.6614.3914.4914.31-0.41%7,837,392
Oct 24, 202514.4914.7314.3714.5514.372.46%7,043,587
Oct 23, 202514.4314.4514.1314.2014.02-0.63%5,771,912
Oct 22, 202514.3514.4313.9814.2914.11-0.21%9,979,743
Oct 21, 202514.4814.5014.1914.3214.14-0.56%4,900,938
Oct 20, 202514.7014.7914.3714.4014.22-1.23%6,856,279
Oct 17, 202514.6914.7114.4614.5814.40-1.62%8,815,072
Oct 16, 202514.8615.0014.7014.8214.630.47%6,478,019
Oct 15, 202514.6915.0014.6214.7514.562.50%11,038,312
Oct 14, 202514.3014.5314.2614.3914.21-0.35%7,652,974
Oct 13, 202514.4414.6414.2414.4414.262.63%11,563,655
Oct 10, 202514.6514.7714.0514.0713.89-3.43%9,074,512
Oct 9, 202514.8014.8914.5214.5714.39-1.09%8,210,773
Oct 8, 202514.5114.8514.3214.7314.552.29%13,480,185
Oct 7, 202514.2714.5814.2514.4014.220.91%10,747,403
Oct 6, 202514.6014.6814.1614.2714.09-2.13%14,574,496
Oct 3, 202514.5014.6414.2514.5814.402.03%14,296,040
Oct 2, 202515.3315.3314.1214.2914.11-7.03%29,422,735
Oct 1, 202514.9215.5114.7415.3715.1816.79%58,988,466
Sep 30, 202513.1213.2712.9713.1612.99-6,187,815
Sep 29, 202513.3013.3713.1013.1612.99-0.60%9,288,709
Sep 26, 202513.1113.4213.1113.2413.071.61%5,898,405
Sep 25, 202513.3213.3612.9713.0312.87-2.47%7,644,899
Sep 24, 202513.1613.4513.0713.3613.191.67%10,851,797
Sep 23, 202513.1913.5013.1213.1412.980.08%7,183,271
Sep 22, 202513.0813.1812.9013.1312.970.61%6,105,024
Sep 19, 202513.0313.0912.7513.0512.890.77%13,127,460
Sep 18, 202512.6112.9812.5212.9512.793.52%7,340,094