Skip to main content
logo
The AES Corporation (AES)
NYSE: AES · Real-Time Price · USD
14.67
+0.01 (0.07%)
At close: Jun 26, 2026, 4:00 PM EDT
14.66
-0.01 (-0.10%)
After-hours: Jun 26, 2026, 7:57 PM EDT

The AES Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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