Skip to main content
logo
The AES Corporation (AES)
NYSE: AES · Real-Time Price · USD
14.67
-0.06 (-0.41%)
At close: Jun 5, 2026, 4:00 PM EDT
14.69
+0.02 (0.11%)
After-hours: Jun 5, 2026, 7:50 PM EDT

The AES Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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, 202614.3214.3514.2614.2814.280.04%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