Skip to main content
The AES Corporation (AES)
NYSE: AES · Real-Time Price · USD
17.28
+1.03 (6.34%)
At close: Feb 27, 2026, 4:00 PM EST
17.27
-0.01 (-0.04%)
After-hours: Feb 27, 2026, 7:56 PM EST

The AES Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 12, 202616.4216.7816.1316.2016.20-1.46%10,971,618
Feb 11, 202616.4216.5916.2716.4416.441.17%8,021,682
Feb 10, 202616.0916.3515.8116.2516.251.18%8,658,421
Feb 9, 202615.9816.2715.8516.0616.060.06%7,506,243
Feb 6, 202615.9216.1515.7116.0516.052.95%6,622,190
Feb 5, 202615.5115.7615.3515.5915.59-1.02%9,598,098
Feb 4, 202615.8815.9515.5415.7515.75-2.11%11,684,171
Feb 3, 202615.7316.1915.4516.0916.099.23%24,639,910
Feb 2, 202614.5714.8814.5314.7314.730.55%9,813,557
Jan 30, 202614.8314.9314.4914.6514.65-2.59%12,021,163
Jan 29, 202615.2015.3514.6115.0414.86-0.99%10,766,907
Jan 28, 202614.9915.2814.8515.1915.011.81%10,909,898
Jan 27, 202614.7414.9914.5214.9214.752.05%6,171,480
Jan 26, 202614.3014.8814.2714.6214.452.60%8,526,149
Jan 23, 202614.5714.6214.1514.2514.08-2.46%6,835,753
Jan 22, 202614.4214.6614.1314.6114.442.60%8,078,463
Jan 21, 202614.0414.4113.9914.2414.073.41%10,919,086
Jan 20, 202613.9514.0213.6313.7713.61-2.96%14,382,994
Jan 16, 202614.3214.8014.1414.1914.02-1.73%10,519,606
Jan 15, 202614.0814.6214.0314.4414.273.14%14,605,977
Jan 14, 202613.9014.2013.8914.0013.840.21%9,524,157
Jan 13, 202614.0514.1613.9113.9713.81-0.50%8,807,099
Jan 12, 202614.2514.2513.9014.0413.88-1.96%8,247,841
Jan 9, 202614.3314.7314.2914.3214.150.70%7,743,770
Jan 8, 202614.4014.5614.2014.2214.05-1.59%7,339,406
Jan 7, 202614.8514.9214.4314.4514.28-3.02%7,656,502
Jan 6, 202614.7714.9914.6914.9014.731.15%6,892,900
Jan 5, 202614.9715.0214.4614.7314.56-0.61%7,642,307
Jan 2, 202614.5114.8714.3814.8214.653.35%7,290,457
Dec 31, 202514.5314.5614.3214.3414.17-1.10%5,820,827
Dec 30, 202514.1914.5614.1014.5014.332.62%8,104,125
Dec 29, 202514.0614.2014.0114.1313.960.43%5,289,272
Dec 26, 202514.0114.0813.9214.0713.910.79%3,090,572
Dec 24, 202513.8713.9913.8213.9613.800.43%2,488,315
Dec 23, 202513.9214.0213.8113.9013.740.29%4,812,515
Dec 22, 202513.5813.8813.5213.8613.702.44%7,903,864
Dec 19, 202513.7213.8913.5013.5313.37-1.10%11,204,125
Dec 18, 202513.6013.7513.5413.6813.521.48%6,758,548
Dec 17, 202513.6713.7613.3613.4813.32-1.03%6,537,223
Dec 16, 202513.8513.8513.5213.6213.46-1.73%5,183,533
Dec 15, 202513.8213.9013.6513.8613.700.22%7,835,220
Dec 12, 202514.0814.1213.7613.8313.67-1.21%7,114,502
Dec 11, 202513.8014.1213.6614.0013.841.45%7,595,512
Dec 10, 202513.9914.1013.7513.8013.64-1.15%11,788,026
Dec 9, 202513.9214.2013.8913.9613.800.72%7,053,992
Dec 8, 202513.9714.1113.8213.8613.70-0.43%4,816,437
Dec 5, 202514.0914.1713.9013.9213.76-0.07%5,815,847
Dec 4, 202513.7014.0413.7013.9313.771.60%10,009,205
Dec 3, 202514.0214.1113.7013.7113.55-1.79%8,534,495
Dec 2, 202514.0614.1413.9413.9613.80-0.21%4,755,737
Dec 1, 202513.9914.0613.8513.9913.83-0.50%7,534,557
Nov 28, 202513.9714.0813.9114.0613.901.08%2,200,723
Nov 26, 202513.8614.0213.8313.9113.750.72%4,373,591
Nov 25, 202513.9414.0313.7713.8113.65-0.50%4,853,905
Nov 24, 202513.7913.9913.7213.8813.720.95%5,428,400
Nov 21, 202513.5213.7613.2813.7513.591.78%9,306,663
Nov 20, 202513.9914.1113.4513.5113.35-1.89%10,222,516
Nov 19, 202513.8013.9913.6913.7713.610.36%9,155,146
Nov 18, 202514.0514.1413.6113.7213.56-1.44%7,941,570
Nov 17, 202513.8414.1813.8013.9213.760.72%7,689,524
Nov 14, 202513.4814.0313.3613.8213.661.10%7,612,604
Nov 13, 202514.0114.1413.6213.6713.51-2.84%9,732,789
Nov 12, 202514.2714.2713.9614.0713.91-1.40%7,859,210
Nov 11, 202514.3514.3714.0214.2714.100.42%7,805,027
Nov 10, 202514.3314.3413.8914.2114.040.57%6,632,752
Nov 7, 202514.0014.1513.7214.1313.96-0.42%12,468,909
Nov 6, 202514.3514.6013.9214.1914.02-0.21%11,561,758
Nov 5, 202513.4814.4313.3714.2214.055.80%15,497,830
Nov 4, 202513.2813.7413.2113.4413.28-1.32%10,859,419
Nov 3, 202513.8913.8913.4413.6213.46-1.80%9,559,413
Oct 31, 202513.7713.9613.5513.8713.71-1.07%14,090,308
Oct 30, 202514.2814.4013.9914.0213.68-2.44%7,956,704
Oct 29, 202514.5514.5714.2814.3714.02-0.62%5,900,067
Oct 28, 202514.5214.5714.2314.4614.11-0.21%6,781,550
Oct 27, 202514.6114.6614.3914.4914.14-0.41%7,837,392
Oct 24, 202514.4914.7314.3714.5514.202.46%7,043,587
Oct 23, 202514.4314.4514.1314.2013.86-0.63%5,771,912
Oct 22, 202514.3514.4313.9814.2913.95-0.21%9,979,743
Oct 21, 202514.4814.5014.1914.3213.97-0.56%4,900,938
Oct 20, 202514.7014.7914.3714.4014.05-1.23%6,856,279
Oct 17, 202514.6914.7114.4614.5814.23-1.62%8,815,072
Oct 16, 202514.8615.0014.7014.8214.460.47%6,478,019
Oct 15, 202514.6915.0014.6214.7514.392.50%11,038,312
Oct 14, 202514.3014.5314.2614.3914.04-0.35%7,652,974
Oct 13, 202514.4414.6414.2414.4414.092.63%11,563,655
Oct 10, 202514.6514.7714.0514.0713.73-3.43%9,074,512
Oct 9, 202514.8014.8914.5214.5714.22-1.09%8,210,773
Oct 8, 202514.5114.8514.3214.7314.372.29%13,480,185
Oct 7, 202514.2714.5814.2514.4014.050.91%10,747,403
Oct 6, 202514.6014.6814.1614.2713.93-2.13%14,574,496