The AES Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 3, 2026	15.73	16.19	15.45	16.09	16.09	9.23%	24,639,910
Feb 2, 2026	14.57	14.88	14.53	14.73	14.73	0.55%	9,813,557
Jan 30, 2026	14.83	14.93	14.49	14.65	14.65	-2.59%	12,021,163
Jan 29, 2026	15.20	15.35	14.61	15.04	14.86	-0.99%	10,766,907
Jan 28, 2026	14.99	15.28	14.85	15.19	15.01	1.81%	10,909,898
Jan 27, 2026	14.74	14.99	14.52	14.92	14.75	2.05%	6,171,480
Jan 26, 2026	14.30	14.88	14.27	14.62	14.45	2.60%	8,526,149
Jan 23, 2026	14.57	14.62	14.15	14.25	14.08	-2.46%	6,835,753
Jan 22, 2026	14.42	14.66	14.13	14.61	14.44	2.60%	8,078,463
Jan 21, 2026	14.04	14.41	13.99	14.24	14.07	3.41%	10,919,086
Jan 20, 2026	13.95	14.02	13.63	13.77	13.61	-2.96%	14,382,994
Jan 16, 2026	14.32	14.80	14.14	14.19	14.02	-1.73%	10,519,606
Jan 15, 2026	14.08	14.62	14.03	14.44	14.27	3.14%	14,605,977
Jan 14, 2026	13.90	14.20	13.89	14.00	13.84	0.21%	9,524,157
Jan 13, 2026	14.05	14.16	13.91	13.97	13.81	-0.50%	8,807,099
Jan 12, 2026	14.25	14.25	13.90	14.04	13.88	-1.96%	8,247,841
Jan 9, 2026	14.33	14.73	14.29	14.32	14.15	0.70%	7,743,770
Jan 8, 2026	14.40	14.56	14.20	14.22	14.05	-1.59%	7,339,406
Jan 7, 2026	14.85	14.92	14.43	14.45	14.28	-3.02%	7,656,502
Jan 6, 2026	14.77	14.99	14.69	14.90	14.73	1.15%	6,892,900
Jan 5, 2026	14.97	15.02	14.46	14.73	14.56	-0.61%	7,642,307
Jan 2, 2026	14.51	14.87	14.38	14.82	14.65	3.35%	7,290,457
Dec 31, 2025	14.53	14.56	14.32	14.34	14.17	-1.10%	5,820,827
Dec 30, 2025	14.19	14.56	14.10	14.50	14.33	2.62%	8,104,125
Dec 29, 2025	14.06	14.20	14.01	14.13	13.96	0.43%	5,289,272
Dec 26, 2025	14.01	14.08	13.92	14.07	13.91	0.79%	3,090,572
Dec 24, 2025	13.87	13.99	13.82	13.96	13.80	0.43%	2,488,315
Dec 23, 2025	13.92	14.02	13.81	13.90	13.74	0.29%	4,812,515
Dec 22, 2025	13.58	13.88	13.52	13.86	13.70	2.44%	7,903,864
Dec 19, 2025	13.72	13.89	13.50	13.53	13.37	-1.10%	11,204,125
Dec 18, 2025	13.60	13.75	13.54	13.68	13.52	1.48%	6,758,548
Dec 17, 2025	13.67	13.76	13.36	13.48	13.32	-1.03%	6,537,223
Dec 16, 2025	13.85	13.85	13.52	13.62	13.46	-1.73%	5,183,533
Dec 15, 2025	13.82	13.90	13.65	13.86	13.70	0.22%	7,835,220
Dec 12, 2025	14.08	14.12	13.76	13.83	13.67	-1.21%	7,114,502
Dec 11, 2025	13.80	14.12	13.66	14.00	13.84	1.45%	7,595,512
Dec 10, 2025	13.99	14.10	13.75	13.80	13.64	-1.15%	11,788,026
Dec 9, 2025	13.92	14.20	13.89	13.96	13.80	0.72%	7,053,992
Dec 8, 2025	13.97	14.11	13.82	13.86	13.70	-0.43%	4,816,437
Dec 5, 2025	14.09	14.17	13.90	13.92	13.76	-0.07%	5,815,847
Dec 4, 2025	13.70	14.04	13.70	13.93	13.77	1.60%	10,009,205
Dec 3, 2025	14.02	14.11	13.70	13.71	13.55	-1.79%	8,534,495
Dec 2, 2025	14.06	14.14	13.94	13.96	13.80	-0.21%	4,755,737
Dec 1, 2025	13.99	14.06	13.85	13.99	13.83	-0.50%	7,534,557
Nov 28, 2025	13.97	14.08	13.91	14.06	13.90	1.08%	2,200,723
Nov 26, 2025	13.86	14.02	13.83	13.91	13.75	0.72%	4,373,591
Nov 25, 2025	13.94	14.03	13.77	13.81	13.65	-0.50%	4,853,905
Nov 24, 2025	13.79	13.99	13.72	13.88	13.72	0.95%	5,428,400
Nov 21, 2025	13.52	13.76	13.28	13.75	13.59	1.78%	9,306,663
Nov 20, 2025	13.99	14.11	13.45	13.51	13.35	-1.89%	10,222,516