Skip to main content
logo
The AES Corporation (AES)
NYSE: AES · Real-Time Price · USD
15.03
0.00 (0.00%)
At close: Oct 27, 2026, 4:00 PM EDT
15.04
+0.01 (0.07%)
After-hours: Oct 27, 2026, 7:45 PM EDT

The AES Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202615.0215.0415.0115.0315.03-10,153,925
Oct 26, 202614.9915.0414.9615.0315.030.20%8,896,185
Oct 23, 202614.9715.0014.9415.0015.000.20%7,406,875
Oct 22, 202614.9714.9814.9514.9714.97-6,812,111
Oct 21, 202614.9714.9714.9314.9714.97-12,137,158
Oct 20, 202614.9714.9814.9514.9714.970.07%9,013,129
Oct 19, 202614.9514.9714.9314.9614.960.07%8,871,315
Oct 16, 202614.9714.9814.9314.9514.95-0.13%13,177,946
Oct 15, 202614.9814.9814.9414.9714.970.07%11,455,391
Oct 14, 202614.9715.0014.9514.9614.96-0.20%14,801,159
Oct 13, 202614.9714.9914.9514.9914.990.07%6,568,715
Oct 12, 202614.9414.9814.9314.9814.980.27%10,441,886
Oct 9, 202614.9314.9514.9114.9414.940.07%5,586,351
Oct 8, 202614.9214.9814.9114.9314.93-13,114,901
Oct 7, 202614.9014.9414.9014.9314.93-6,299,423
Oct 6, 202614.8814.9414.8814.9314.930.20%9,704,459
Oct 5, 202614.9114.9214.9014.9014.90-0.07%9,216,780
Oct 2, 202614.9214.9414.8914.9114.91-0.07%7,258,477
Oct 1, 202614.9014.9414.8914.9214.920.13%9,168,674
Sep 30, 202614.8714.9214.8514.9014.900.27%11,753,519
Sep 29, 202614.8614.9114.8514.8614.86-0.07%13,734,808
Sep 28, 202614.8614.8914.8614.8714.87-6,755,902
Sep 25, 202614.8814.8914.8514.8714.870.13%5,389,062
Sep 24, 202614.8114.8714.8114.8514.850.27%6,161,397
Sep 23, 202614.8214.8414.8014.8114.81-0.07%10,759,049
Sep 22, 202614.8214.8614.8214.8214.82-0.07%14,077,686
Sep 21, 202614.8414.8414.8214.8314.83-4,790,638
Sep 18, 202614.8714.8714.8314.8314.83-0.13%9,540,438
Sep 17, 202614.8414.8814.8214.8514.850.27%7,222,846
Sep 16, 202614.8214.8414.8014.8114.810.07%8,108,940
Sep 15, 202614.8314.8314.8014.8014.80-9,920,690
Sep 14, 202614.8014.8314.8014.8014.800.07%4,830,008
Sep 11, 202614.8114.8314.7814.7914.79-0.07%7,454,574
Sep 10, 202614.8114.8514.8014.8014.80-0.13%9,453,822
Sep 9, 202614.8214.8314.8014.8214.82-0.07%6,737,338
Sep 8, 202614.7914.8314.7914.8314.830.27%4,332,182
Sep 4, 202614.7914.8114.7814.7914.790.07%4,341,283
Sep 3, 202614.8214.8514.7814.7814.78-0.14%9,147,169
Sep 2, 202614.7514.8214.7514.8014.800.20%9,770,884
Sep 1, 202614.7514.8014.7414.7714.770.20%5,605,392
Aug 31, 202614.7214.7614.7114.7414.740.07%9,091,089
Aug 28, 202614.7314.7514.7114.7314.73-0.14%5,672,834
Aug 27, 202614.7214.7514.7114.7514.750.14%7,233,587
Aug 26, 202614.7314.7414.7214.7314.73-10,823,550
Aug 25, 202614.7514.7614.7214.7314.73-0.14%5,957,794
Aug 24, 202614.7514.7714.7414.7514.75-0.14%13,359,257
Aug 21, 202614.7614.7814.7514.7714.77-10,768,986
Aug 20, 202614.7314.7814.7014.7714.770.48%7,884,049
Aug 19, 202614.7914.7914.7014.7014.70-0.27%6,820,690
Aug 18, 202614.7614.7914.7414.7414.74-0.14%4,297,353