Skip to main content
The AES Corporation (AES)
NYSE: AES · Real-Time Price · USD
13.92
-0.01 (-0.07%)
At close: Dec 5, 2025, 4:00 PM EST
13.96
+0.04 (0.29%)
After-hours: Dec 5, 2025, 7:57 PM EST

The AES Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202514.0914.1713.9013.9213.92-0.07%5,667,540
Dec 4, 202513.7014.0413.7013.9313.931.60%10,002,391
Dec 3, 202514.0214.1113.7013.7113.71-1.79%8,524,438
Dec 2, 202514.0614.1413.9413.9613.96-0.21%4,755,339
Dec 1, 202513.9914.0613.8513.9913.99-0.50%7,533,821
Nov 28, 202513.9714.0813.9114.0614.061.08%2,197,910
Nov 26, 202513.8614.0213.8313.9113.910.72%4,355,091
Nov 25, 202513.9414.0313.7713.8113.81-0.50%4,852,919
Nov 24, 202513.7913.9913.7213.8813.880.95%5,283,305
Nov 21, 202513.5213.7613.2813.7513.751.78%9,292,215
Nov 20, 202513.9914.1113.4513.5113.51-1.89%10,213,237
Nov 19, 202513.8013.9913.6913.7713.770.36%9,155,146
Nov 18, 202514.0514.1413.6113.7213.72-1.44%7,941,570
Nov 17, 202513.8414.1813.8013.9213.920.72%7,689,524
Nov 14, 202513.4814.0313.3613.8213.821.10%7,612,604
Nov 13, 202514.0114.1413.6213.6713.67-2.84%9,732,789
Nov 12, 202514.2714.2713.9614.0714.07-1.40%7,859,210
Nov 11, 202514.3514.3714.0214.2714.270.42%7,805,027
Nov 10, 202514.3314.3413.8914.2114.210.57%6,632,752
Nov 7, 202514.0014.1513.7214.1314.13-0.42%12,468,909
Nov 6, 202514.3514.6013.9214.1914.19-0.21%11,561,758
Nov 5, 202513.4814.4313.3714.2214.225.80%15,497,830
Nov 4, 202513.2813.7413.2113.4413.44-1.32%10,859,419
Nov 3, 202513.8913.8913.4413.6213.62-1.80%9,559,413
Oct 31, 202513.7713.9613.5513.8713.87-1.07%14,090,308
Oct 30, 202514.2814.4013.9914.0213.84-2.44%7,956,704
Oct 29, 202514.5514.5714.2814.3714.19-0.62%5,900,067
Oct 28, 202514.5214.5714.2314.4614.28-0.21%6,781,550
Oct 27, 202514.6114.6614.3914.4914.31-0.41%7,837,392
Oct 24, 202514.4914.7314.3714.5514.372.46%7,043,587
Oct 23, 202514.4314.4514.1314.2014.02-0.63%5,771,912
Oct 22, 202514.3514.4313.9814.2914.11-0.21%9,979,743
Oct 21, 202514.4814.5014.1914.3214.14-0.56%4,900,938
Oct 20, 202514.7014.7914.3714.4014.22-1.23%6,856,279
Oct 17, 202514.6914.7114.4614.5814.40-1.62%8,815,072
Oct 16, 202514.8615.0014.7014.8214.630.47%6,478,019
Oct 15, 202514.6915.0014.6214.7514.562.50%11,038,312
Oct 14, 202514.3014.5314.2614.3914.21-0.35%7,652,974
Oct 13, 202514.4414.6414.2414.4414.262.63%11,563,655
Oct 10, 202514.6514.7714.0514.0713.89-3.43%9,074,512
Oct 9, 202514.8014.8914.5214.5714.39-1.09%8,210,773
Oct 8, 202514.5114.8514.3214.7314.552.29%13,480,185
Oct 7, 202514.2714.5814.2514.4014.220.91%10,747,403
Oct 6, 202514.6014.6814.1614.2714.09-2.13%14,574,496
Oct 3, 202514.5014.6414.2514.5814.402.03%14,296,040
Oct 2, 202515.3315.3314.1214.2914.11-7.03%29,422,735
Oct 1, 202514.9215.5114.7415.3715.1816.79%58,988,466
Sep 30, 202513.1213.2712.9713.1612.99-6,187,815
Sep 29, 202513.3013.3713.1013.1612.99-0.60%9,288,709
Sep 26, 202513.1113.4213.1113.2413.071.61%5,898,405
Sep 25, 202513.3213.3612.9713.0312.87-2.47%7,644,899
Sep 24, 202513.1613.4513.0713.3613.191.67%10,851,797
Sep 23, 202513.1913.5013.1213.1412.980.08%7,183,271
Sep 22, 202513.0813.1812.9013.1312.970.61%6,105,024
Sep 19, 202513.0313.0912.7513.0512.890.77%13,127,460
Sep 18, 202512.6112.9812.5212.9512.793.52%7,340,094
Sep 17, 202512.7212.8512.3312.5112.35-1.50%12,631,846
Sep 16, 202513.0113.0412.6912.7012.54-2.53%8,825,980
Sep 15, 202512.9313.2012.8713.0312.871.16%14,860,618
Sep 12, 202512.8013.0112.7012.8812.720.23%12,349,934
Sep 11, 202512.8012.9912.7812.8512.690.94%10,472,036
Sep 10, 202512.7612.8812.6512.7312.570.08%8,260,803
Sep 9, 202512.7612.8112.5612.7212.56-6,095,067
Sep 8, 202512.9912.9912.6312.7212.56-1.62%7,808,185
Sep 5, 202512.8813.1012.6712.9312.770.94%12,318,527
Sep 4, 202513.3213.3212.3412.8112.65-3.17%14,742,460
Sep 3, 202513.3513.4413.1913.2313.06-1.34%6,474,780
Sep 2, 202513.3513.4213.1613.4113.24-0.96%7,490,669
Aug 29, 202513.4613.6613.4313.5413.370.45%8,384,065
Aug 28, 202513.4413.5613.3013.4813.310.90%7,638,672
Aug 27, 202513.2913.4813.2213.3613.190.15%7,315,093
Aug 26, 202513.4913.5413.3413.3413.17-1.11%6,536,147
Aug 25, 202513.4113.6213.3113.4913.32-6,339,618
Aug 22, 202513.0713.5213.0313.4913.324.01%6,481,451
Aug 21, 202513.1613.1912.8912.9712.81-1.74%6,464,558
Aug 20, 202513.3613.4513.0113.2013.03-0.75%6,568,556
Aug 19, 202513.4213.5813.2713.3013.13-0.45%12,492,319
Aug 18, 202513.3513.5013.2913.3613.190.38%9,580,963
Aug 15, 202512.9813.5412.8113.3113.142.86%13,878,410
Aug 14, 202512.8313.0312.6312.9412.78-0.84%5,770,621
Aug 13, 202512.9313.2812.8413.0512.891.08%6,164,467
Aug 12, 202512.8713.0612.7612.9112.750.86%5,916,180
Aug 11, 202513.1513.2812.7112.8012.64-2.44%6,236,914
Aug 8, 202512.8613.1312.8013.1212.962.10%6,521,971
Aug 7, 202513.1013.2512.8212.8512.690.08%6,860,180
Aug 6, 202512.7713.1112.6912.8412.680.86%8,651,335
Aug 5, 202513.4713.4812.6712.7312.57-5.21%9,892,122
Aug 4, 202513.3413.5613.1713.4313.261.51%9,850,655
Aug 1, 202513.1613.7613.0013.2313.060.61%19,650,887
Jul 31, 202513.1013.2412.9713.1512.810.54%15,199,957
Jul 30, 202513.3813.4012.9213.0812.74-2.61%9,419,627
Jul 29, 202513.4913.5913.2313.4313.08-0.59%11,333,643
Jul 28, 202513.8113.8513.4413.5113.16-2.10%10,307,002
Jul 25, 202513.8213.8813.6713.8013.44-7,837,581
Jul 24, 202513.9013.9313.5513.8013.44-1.00%8,090,761
Jul 23, 202513.9114.0013.6713.9413.580.94%9,254,378
Jul 22, 202513.7813.9013.6013.8113.450.88%10,987,942
Jul 21, 202513.5113.8813.4013.6913.342.39%18,075,386
Jul 18, 202513.2513.4313.2013.3713.031.36%9,223,782
Jul 17, 202513.1413.3813.0813.1912.851.31%12,464,516