Skip to main content
logo
The AES Corporation (AES)
NYSE: AES · Real-Time Price · USD
14.51
+0.04 (0.24%)
May 18, 2026, 12:38 PM EDT - Market open

The AES Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 18, 202614.4814.5214.4614.51-0.24%6,315,543
May 15, 202614.4314.4914.4214.4714.470.07%9,629,186
May 14, 202614.4414.4714.4214.4614.460.21%9,125,694
May 13, 202614.4314.4514.4114.4314.430.07%11,676,893
May 12, 202614.3514.4514.3314.4214.420.49%9,436,838
May 11, 202614.3614.3814.3014.3514.350.14%23,288,288
May 8, 202614.3814.3814.2514.3314.330.28%11,248,158
May 7, 202614.3414.3714.2414.2914.29-0.35%24,319,388
May 6, 202614.4314.4514.3014.3414.34-0.21%14,268,093
May 5, 202614.2914.3714.2914.3714.370.63%8,245,395
May 4, 202614.2714.3014.2614.2814.28-5,980,457
May 1, 202614.3214.3514.2614.2814.28-1.18%19,430,061
Apr 30, 202614.4914.4914.4514.4514.27-8,588,542
Apr 29, 202614.4714.4814.4314.4514.27-0.21%19,334,312
Apr 28, 202614.4814.5014.4614.4814.30-0.07%12,721,861
Apr 27, 202614.5014.5214.4714.4914.31-6,971,836
Apr 24, 202614.4914.5114.4714.4914.31-0.07%18,137,792
Apr 23, 202614.5014.5114.4514.5014.320.35%9,849,869
Apr 22, 202614.5014.5114.4514.4514.270.07%7,434,317
Apr 21, 202614.5014.5214.4414.4414.26-0.28%8,402,295
Apr 20, 202614.4614.4914.4514.4814.300.07%5,376,716
Apr 17, 202614.5114.5114.4614.4714.29-0.21%9,377,238
Apr 16, 202614.4514.5214.4514.5014.320.35%9,216,525
Apr 15, 202614.4014.4614.4014.4514.270.35%8,840,542
Apr 14, 202614.3814.4414.3614.4014.22-7,555,862
Apr 13, 202614.3814.4014.3514.4014.220.07%7,221,494
Apr 10, 202614.4114.4414.3714.3914.21-0.14%6,078,544
Apr 9, 202614.3814.4514.3714.4114.230.07%10,314,676
Apr 8, 202614.4014.4614.3514.4014.22-0.21%6,534,545
Apr 7, 202614.2714.4314.2614.4314.250.70%7,104,415
Apr 6, 202614.2714.3314.2414.3314.160.21%7,303,784
Apr 2, 202614.1914.3114.1714.3014.130.70%7,484,866
Apr 1, 202614.0714.2314.0714.2014.030.78%10,275,941
Mar 31, 202614.0614.1314.0414.0913.920.50%8,452,329
Mar 30, 202614.0914.1113.9914.0213.850.14%10,392,736
Mar 27, 202614.0314.1114.0014.0013.83-0.07%20,270,060
Mar 26, 202614.0414.0814.0114.0113.84-0.36%18,815,754
Mar 25, 202614.1314.1414.0614.0613.89-0.50%13,746,076
Mar 24, 202614.0814.1514.0614.1313.960.36%15,316,946
Mar 23, 202614.1014.1614.0814.0813.91-0.14%11,124,506
Mar 20, 202614.1514.1714.0714.1013.93-0.35%22,339,582
Mar 19, 202614.1714.1814.1214.1513.98-0.21%15,320,502
Mar 18, 202614.2014.2214.1814.1814.01-0.14%16,737,537
Mar 17, 202614.2014.2314.1914.2014.03-13,134,507
Mar 16, 202614.2514.2514.1614.2014.030.07%13,970,633
Mar 13, 202614.2614.2614.1914.1914.02-0.21%12,086,375
Mar 12, 202614.2314.2614.2214.2214.05-0.07%8,685,509
Mar 11, 202614.2314.2514.2114.2314.060.14%11,231,949
Mar 10, 202614.1914.2814.1714.2114.040.14%12,121,763
Mar 9, 202614.1514.2314.1214.1914.020.28%14,669,190