Skip to main content
The AES Corporation (AES)
NYSE: AES · Real-Time Price · USD
14.48
-0.02 (-0.10%)
At close: Apr 28, 2026, 4:00 PM EDT
14.48
+0.01 (0.03%)
After-hours: Apr 28, 2026, 4:02 PM EDT

The AES Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202614.4814.5014.4714.48--0.10%11,435,719
Apr 27, 202614.5014.5214.4714.4914.49-6,966,820
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
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