Skip to main content
logo
The AES Corporation (AES)
NYSE: AES · Real-Time Price · USD
14.77
-0.03 (-0.20%)
Jul 17, 2026, 4:00 PM EDT - Market closed

The AES Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202614.8014.8214.7714.7714.77-0.20%6,651,254
Jul 16, 202614.8014.8214.7714.8014.80-0.07%8,893,506
Jul 15, 202614.8214.8314.7814.8114.810.07%8,599,358
Jul 14, 202614.7914.8014.7814.8014.800.27%5,560,194
Jul 13, 202614.7914.8014.7614.7614.76-0.14%8,229,419
Jul 10, 202614.7814.7914.7614.7814.780.34%5,230,916
Jul 9, 202614.6514.8214.6214.7314.730.61%26,383,367
Jul 8, 202614.6214.6814.6114.6414.640.14%8,086,254
Jul 7, 202614.5914.6414.5814.6214.620.34%7,792,288
Jul 6, 202614.6414.6414.5314.5714.57-0.07%8,614,237
Jul 2, 202614.6814.6814.5514.5814.58-0.41%15,062,424
Jul 1, 202614.6414.6914.6314.6414.64-0.14%8,612,055
Jun 30, 202614.6214.6714.6214.6614.660.21%5,935,302
Jun 29, 202614.6514.6614.6114.6314.63-0.27%7,422,085
Jun 26, 202614.6514.6814.6314.6714.670.07%8,144,710
Jun 25, 202614.6914.7114.6214.6614.66-0.14%7,353,025
Jun 24, 202614.6714.7014.6714.6814.68-0.14%5,939,228
Jun 23, 202614.6314.7014.6314.7014.700.34%8,648,192
Jun 22, 202614.6314.6614.6214.6514.650.21%4,198,255
Jun 18, 202614.6214.6514.6114.6214.620.07%8,521,091
Jun 17, 202614.6314.6814.5714.6114.61-0.20%8,452,273
Jun 16, 202614.6614.6814.6314.6414.64-0.27%5,224,993
Jun 15, 202614.6814.7014.6514.6814.68-5,576,443
Jun 12, 202614.6814.7114.6614.6814.680.07%5,947,667
Jun 11, 202614.6514.6914.6514.6714.670.27%6,462,082
Jun 10, 202614.6514.6814.6314.6314.63-0.20%9,065,133
Jun 9, 202614.7014.7214.6214.6614.66-0.34%11,057,441
Jun 8, 202614.7114.7214.6414.7114.710.27%13,502,637
Jun 5, 202614.7214.7314.6714.6714.67-0.41%5,251,826
Jun 4, 202614.7014.7414.7014.7314.730.14%5,905,825
Jun 3, 202614.6914.7214.6914.7114.710.20%11,286,455
Jun 2, 202614.6914.7214.6814.6814.68-0.14%9,501,274
Jun 1, 202614.6914.7414.6614.7014.700.20%10,217,734
May 29, 202614.7014.7014.6714.6714.67-0.14%8,357,851
May 28, 202614.7114.7114.6714.6914.690.07%5,613,553
May 27, 202614.6714.6914.6714.6814.680.07%8,289,298
May 26, 202614.7014.7214.6614.6714.67-0.07%5,911,699
May 22, 202614.7314.7414.6514.6814.68-0.07%8,774,080
May 21, 202614.6814.7014.6414.6914.69-0.27%12,925,782
May 20, 202614.5714.7314.5714.7314.731.10%14,082,608
May 19, 202614.5114.5814.5114.5714.570.28%6,250,616
May 18, 202614.4814.5614.4614.5314.530.41%13,360,177
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