Skip to main content
logo
The AES Corporation (AES)
NYSE: AES · Real-Time Price · USD
14.93
0.00 (0.00%)
At close: Oct 7, 2026, 4:00 PM EDT
14.92
-0.01 (-0.07%)
After-hours: Oct 7, 2026, 4:15 PM EDT

The AES Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 202614.9014.9414.9014.9314.93-6,299,158
Oct 6, 202614.8814.9414.8814.9314.930.20%9,703,827
Oct 5, 202614.9114.9214.9014.9014.90-0.07%9,213,080
Oct 2, 202614.9214.9414.8914.9114.91-0.07%7,233,357
Oct 1, 202614.9014.9414.8914.9214.920.13%9,167,513
Sep 30, 202614.8714.9214.8514.9014.900.27%11,466,275
Sep 29, 202614.8614.9114.8514.8614.86-0.07%13,723,246
Sep 28, 202614.8614.8914.8614.8714.87-6,103,491
Sep 25, 202614.8814.8914.8514.8714.870.13%5,113,156
Sep 24, 202614.8114.8714.8114.8514.850.27%6,110,862
Sep 23, 202614.8214.8414.8014.8114.81-0.07%10,697,312
Sep 22, 202614.8214.8614.8214.8214.82-0.07%13,970,013
Sep 21, 202614.8414.8414.8214.8314.83-4,696,223
Sep 18, 202614.8714.8714.8314.8314.83-0.13%9,438,556
Sep 17, 202614.8414.8814.8214.8514.850.27%7,218,396
Sep 16, 202614.8214.8414.8014.8114.810.07%8,101,116
Sep 15, 202614.8314.8314.8014.8014.80-7,795,033
Sep 14, 202614.8014.8314.8014.8014.800.07%4,829,461
Sep 11, 202614.8114.8314.7814.7914.79-0.07%7,429,382
Sep 10, 202614.8114.8514.8014.8014.80-0.13%9,445,361
Sep 9, 202614.8214.8314.8014.8214.82-0.07%6,644,992
Sep 8, 202614.7914.8314.7914.8314.830.27%4,329,217
Sep 4, 202614.7914.8114.7814.7914.790.07%4,292,293
Sep 3, 202614.8214.8514.7814.7814.78-0.14%9,143,894
Sep 2, 202614.7514.8214.7514.8014.800.20%9,712,177
Sep 1, 202614.7514.8014.7414.7714.770.20%5,566,675
Aug 31, 202614.7214.7614.7114.7414.740.07%9,046,192
Aug 28, 202614.7314.7514.7114.7314.73-0.14%5,672,377
Aug 27, 202614.7214.7514.7114.7514.750.14%6,781,740
Aug 26, 202614.7314.7414.7214.7314.73-10,822,282
Aug 25, 202614.7514.7614.7214.7314.73-0.14%5,956,396
Aug 24, 202614.7514.7714.7414.7514.75-0.14%12,509,946
Aug 21, 202614.7614.7814.7514.7714.77-10,249,063
Aug 20, 202614.7314.7814.7014.7714.770.48%7,570,305
Aug 19, 202614.7914.7914.7014.7014.70-0.27%6,499,623
Aug 18, 202614.7614.7914.7414.7414.74-0.14%4,056,783
Aug 17, 202614.7414.7714.7214.7614.760.20%6,309,084
Aug 14, 202614.7414.7514.7214.7314.73-3,477,698
Aug 13, 202614.7414.7514.7114.7314.730.14%2,844,771
Aug 12, 202614.7114.7414.7114.7114.710.07%4,490,960
Aug 11, 202614.7214.7314.7014.7014.70-0.20%3,611,334
Aug 10, 202614.7214.7514.6914.7314.73-9,196,089
Aug 7, 202614.7214.7314.6914.7314.730.20%5,560,678
Aug 6, 202614.7014.7714.6814.7014.70-8,063,058
Aug 5, 202614.6814.7114.6814.7014.700.14%7,961,302
Aug 4, 202614.7114.7214.6714.6814.68-0.20%6,856,206
Aug 3, 202614.6714.7214.6714.7114.710.20%6,771,517
Jul 31, 202614.7014.7214.6514.6814.680.04%10,353,083
Jul 30, 202614.8514.8514.7714.8514.670.20%8,335,867
Jul 29, 202614.8514.8514.8214.8214.64-0.07%4,747,539