Skip to main content
logo
The AES Corporation (AES)
NYSE: AES · Real-Time Price · USD
14.70
0.00 (0.00%)
Aug 6, 2026, 4:00 PM EDT - Market closed

The AES Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 28, 202614.8414.8514.8314.8314.65-6,503,857
Jul 27, 202614.8314.8514.8314.8314.65-0.07%4,319,808
Jul 24, 202614.8514.8514.8114.8414.660.07%6,998,085
Jul 23, 202614.8614.8814.8214.8314.65-0.20%5,008,468
Jul 22, 202614.8314.8714.8214.8614.680.27%5,818,556
Jul 21, 202614.8114.8414.8014.8214.640.14%5,762,216
Jul 20, 202614.8014.8314.7714.8014.620.20%6,242,423
Jul 17, 202614.8014.8214.7714.7714.59-0.20%6,652,259
Jul 16, 202614.8014.8214.7714.8014.62-0.07%8,952,337
Jul 15, 202614.8214.8314.7814.8114.630.07%8,620,493
Jul 14, 202614.7914.8014.7814.8014.620.27%5,561,764
Jul 13, 202614.7914.8014.7614.7614.59-0.14%8,231,511
Jul 10, 202614.7814.7914.7614.7814.600.34%5,233,011
Jul 9, 202614.6514.8214.6214.7314.560.61%26,447,658
Jul 8, 202614.6214.6814.6114.6414.470.14%9,094,570
Jul 7, 202614.5914.6414.5814.6214.450.34%7,934,115
Jul 6, 202614.6414.6414.5314.5714.40-0.07%8,785,517
Jul 2, 202614.6814.6814.5514.5814.41-0.41%15,086,316
Jul 1, 202614.6414.6914.6314.6414.47-0.14%8,637,253
Jun 30, 202614.6214.6714.6214.6614.490.21%6,036,540
Jun 29, 202614.6514.6614.6114.6314.46-0.27%7,459,120
Jun 26, 202614.6514.6814.6314.6714.500.07%8,585,729
Jun 25, 202614.6914.7114.6214.6614.49-0.14%8,216,837
Jun 24, 202614.6714.7014.6714.6814.51-0.14%5,960,884
Jun 23, 202614.6314.7014.6314.7014.530.34%8,684,479
Jun 22, 202614.6314.6614.6214.6514.480.21%4,200,352
Jun 18, 202614.6214.6514.6114.6214.450.07%10,322,279
Jun 17, 202614.6314.6814.5714.6114.44-0.20%8,644,606
Jun 16, 202614.6614.6814.6314.6414.47-0.27%5,226,545
Jun 15, 202614.6814.7014.6514.6814.51-5,581,660
Jun 12, 202614.6814.7114.6614.6814.510.07%5,948,374
Jun 11, 202614.6514.6914.6514.6714.500.27%6,715,259
Jun 10, 202614.6514.6814.6314.6314.46-0.20%9,308,853
Jun 9, 202614.7014.7214.6214.6614.49-0.34%11,579,493
Jun 8, 202614.7114.7214.6414.7114.540.27%13,781,520
Jun 5, 202614.7214.7314.6714.6714.50-0.41%5,353,402
Jun 4, 202614.7014.7414.7014.7314.560.14%5,942,068
Jun 3, 202614.6914.7214.6914.7114.540.20%11,298,489
Jun 2, 202614.6914.7214.6814.6814.51-0.14%9,525,318
Jun 1, 202614.6914.7414.6614.7014.530.20%10,223,317
May 29, 202614.7014.7014.6714.6714.50-0.14%8,424,456
May 28, 202614.7114.7114.6714.6914.520.07%5,622,991
May 27, 202614.6714.6914.6714.6814.510.07%8,301,208