Skip to main content
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 (-0.07%)
Pre-market: Jun 29, 2026, 8:33 AM 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
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
Mar 25, 202614.1314.1414.0614.0613.89-0.50%13,746,076
Mar 24, 202614.0814.1514.0614.1313.960.36%15,316,946
Mar 23, 202614.1014.1614.0814.0813.91-0.14%11,124,506
Mar 20, 202614.1514.1714.0714.1013.93-0.35%22,339,582
Mar 19, 202614.1714.1814.1214.1513.98-0.21%15,320,502
Mar 18, 202614.2014.2214.1814.1814.01-0.14%16,737,537
Mar 17, 202614.2014.2314.1914.2014.03-13,134,507
Mar 16, 202614.2514.2514.1614.2014.030.07%13,970,633
Mar 13, 202614.2614.2614.1914.1914.02-0.21%12,086,375
Mar 12, 202614.2314.2614.2214.2214.05-0.07%8,685,509
Mar 11, 202614.2314.2514.2114.2314.060.14%11,231,949
Mar 10, 202614.1914.2814.1714.2114.040.14%12,121,763
Mar 9, 202614.1514.2314.1214.1914.020.28%14,669,190
Mar 6, 202614.2214.2514.1514.1513.98-0.49%16,551,625
Mar 5, 202614.2314.3214.2214.2214.05-0.49%22,577,445
Mar 4, 202614.1814.3014.1614.2914.120.78%21,344,278
Mar 3, 202614.1914.2614.1114.1814.01-0.21%49,900,032
Mar 2, 202614.3514.3514.1914.2114.04-17.77%80,209,568
Feb 27, 202617.0617.6516.9017.2817.076.34%26,333,040
Feb 26, 202616.3716.3815.9216.2516.05-0.73%9,300,891
Feb 25, 202616.4216.4716.2616.3716.170.61%7,415,025
Feb 24, 202616.3316.4616.1316.2716.070.06%10,082,077
Feb 23, 202616.3616.4916.0416.2616.06-1.51%8,357,564
Feb 20, 202616.2516.5516.0616.5116.310.92%12,358,909
Feb 19, 202616.2416.3916.1716.3616.160.43%4,505,372
Feb 18, 202616.4216.4816.2216.2916.09-0.61%6,417,323
Feb 17, 202616.2916.5016.1616.3916.190.68%8,085,576
Feb 13, 202616.0416.6015.9816.2816.080.49%10,151,684
Feb 12, 202616.4216.7816.1316.2016.00-1.46%11,018,035
Feb 11, 202616.4216.5916.2716.4416.241.17%8,033,271
Feb 10, 202616.0916.3515.8116.2516.051.18%8,666,164
Feb 9, 202615.9816.2715.8516.0615.860.06%7,516,206
Feb 6, 202615.9216.1515.7116.0515.852.95%6,637,628
Feb 5, 202615.5115.7615.3515.5915.40-1.02%9,630,041
Feb 4, 202615.8815.9515.5415.7515.56-2.11%11,717,599
Feb 3, 202615.7316.1915.4516.0915.899.23%24,686,450