Skip to main content
logo
The AES Corporation (AES)
NYSE: AES · Real-Time Price · USD
14.49
0.00 (0.00%)
Apr 27, 2026, 12:23 PM EDT - Market open

The AES Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202614.5014.5214.4814.50-0.03%1,002,799
Apr 24, 202614.4914.5114.4714.4914.49-0.07%18,132,049
Apr 23, 202614.5014.5114.4514.5014.500.35%9,668,516
Apr 22, 202614.5014.5114.4514.4514.450.07%7,425,965
Apr 21, 202614.5014.5214.4414.4414.44-0.28%8,204,285
Apr 20, 202614.4614.4914.4514.4814.480.07%5,239,330
Apr 17, 202614.5114.5114.4614.4714.47-0.21%9,352,535
Apr 16, 202614.4514.5214.4514.5014.500.35%9,011,719
Apr 15, 202614.4014.4614.4014.4514.450.35%8,820,892
Apr 14, 202614.3814.4414.3614.4014.40-6,774,962
Apr 13, 202614.3814.4014.3514.4014.400.07%7,217,431
Apr 10, 202614.4114.4414.3714.3914.39-0.14%6,071,619
Apr 9, 202614.3814.4514.3714.4114.410.07%10,139,049
Apr 8, 202614.4014.4614.3514.4014.40-0.21%6,512,179
Apr 7, 202614.2714.4314.2614.4314.430.70%7,038,835
Apr 6, 202614.2714.3314.2414.3314.330.21%7,287,976
Apr 2, 202614.1914.3114.1714.3014.300.70%7,599,179
Apr 1, 202614.0714.2314.0714.2014.200.78%10,255,867
Mar 31, 202614.0614.1314.0414.0914.090.50%8,324,072
Mar 30, 202614.0914.1113.9914.0214.020.14%10,367,483
Mar 27, 202614.0314.1114.0014.0014.00-0.07%17,153,336
Mar 26, 202614.0414.0814.0114.0114.01-0.36%16,943,799
Mar 25, 202614.1314.1414.0614.0614.06-0.50%13,738,971
Mar 24, 202614.0814.1514.0614.1314.130.36%15,276,101
Mar 23, 202614.1014.1614.0814.0814.08-0.14%11,088,296
Mar 20, 202614.1514.1714.0714.1014.10-0.35%22,061,438
Mar 19, 202614.1714.1814.1214.1514.15-0.21%15,263,889
Mar 18, 202614.2014.2214.1814.1814.18-0.14%16,724,377
Mar 17, 202614.2014.2314.1914.2014.20-12,353,440
Mar 16, 202614.2514.2514.1614.2014.200.07%13,939,417
Mar 13, 202614.2614.2614.1914.1914.19-0.21%12,063,882
Mar 12, 202614.2314.2614.2214.2214.22-0.07%8,679,522
Mar 11, 202614.2314.2514.2114.2314.230.14%11,061,072
Mar 10, 202614.1914.2814.1714.2114.210.14%12,120,494
Mar 9, 202614.1514.2314.1214.1914.190.28%14,665,392
Mar 6, 202614.2214.2514.1514.1514.15-0.49%16,536,901
Mar 5, 202614.2314.3214.2214.2214.22-0.49%22,566,606
Mar 4, 202614.1814.3014.1614.2914.290.78%21,317,705
Mar 3, 202614.1914.2614.1114.1814.18-0.21%49,825,141
Mar 2, 202614.3514.3514.1914.2114.21-17.77%80,058,948
Feb 27, 202617.0617.6516.9017.2817.286.34%26,252,581
Feb 26, 202616.3716.3815.9216.2516.25-0.73%8,941,145
Feb 25, 202616.4216.4716.2616.3716.370.61%7,403,853
Feb 24, 202616.3316.4616.1316.2716.270.06%10,065,211
Feb 23, 202616.3616.4916.0416.2616.26-1.51%8,196,217
Feb 20, 202616.2516.5516.0616.5116.510.92%12,296,554
Feb 19, 202616.2416.3916.1716.3616.360.43%4,501,811
Feb 18, 202616.4216.4816.2216.2916.29-0.61%6,413,914
Feb 17, 202616.2916.5016.1616.3916.390.68%8,075,547
Feb 13, 202616.0416.6015.9816.2816.280.49%9,763,307