AES Corporation AES
NYSE · United States · Utilities
$14.90+0.04 (+0.27%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $14.90 | +0.27% | $14.87 | $14.92 | $14.85 | 11.69M |
| 2026-09-29 | $14.86 | -0.07% | $14.86 | $14.91 | $14.85 | 13.73M |
| 2026-09-28 | $14.87 | 0.00% | $14.86 | $14.89 | $14.86 | 6.76M |
| 2026-09-25 | $14.87 | +0.13% | $14.88 | $14.89 | $14.85 | 5.39M |
| 2026-09-24 | $14.85 | +0.27% | $14.81 | $14.87 | $14.81 | 6.16M |
| 2026-09-23 | $14.81 | -0.07% | $14.82 | $14.84 | $14.80 | 10.76M |
| 2026-09-22 | $14.82 | -0.07% | $14.82 | $14.86 | $14.82 | 14.08M |
| 2026-09-21 | $14.83 | 0.00% | $14.84 | $14.84 | $14.81 | 4.79M |
| 2026-09-18 | $14.83 | -0.13% | $14.87 | $14.87 | $14.83 | 9.54M |
| 2026-09-17 | $14.85 | +0.27% | $14.84 | $14.88 | $14.82 | 7.22M |
| 2026-09-16 | $14.81 | +0.07% | $14.82 | $14.84 | $14.80 | 8.11M |
| 2026-09-15 | $14.80 | 0.00% | $14.83 | $14.83 | $14.80 | 9.92M |
| 2026-09-14 | $14.80 | +0.07% | $14.80 | $14.83 | $14.80 | 4.83M |
| 2026-09-11 | $14.79 | -0.07% | $14.81 | $14.83 | $14.78 | 7.45M |
| 2026-09-10 | $14.80 | -0.13% | $14.81 | $14.85 | $14.80 | 9.45M |
| 2026-09-09 | $14.82 | -0.07% | $14.82 | $14.83 | $14.80 | 6.74M |
| 2026-09-08 | $14.83 | +0.27% | $14.79 | $14.83 | $14.79 | 4.33M |
| 2026-09-04 | $14.79 | +0.07% | $14.79 | $14.81 | $14.78 | 4.34M |
| 2026-09-03 | $14.78 | -0.14% | $14.82 | $14.85 | $14.78 | 9.15M |
| 2026-09-02 | $14.80 | +0.20% | $14.75 | $14.82 | $14.75 | 9.77M |
| 2026-09-01 | $14.77 | +0.20% | $14.75 | $14.80 | $14.74 | 5.61M |
| 2026-08-31 | $14.74 | +0.07% | $14.72 | $14.76 | $14.71 | 9.09M |
| 2026-08-28 | $14.73 | -0.14% | $14.73 | $14.75 | $14.71 | 5.67M |
| 2026-08-27 | $14.75 | +0.14% | $14.72 | $14.75 | $14.71 | 7.23M |
| 2026-08-26 | $14.73 | 0.00% | $14.73 | $14.74 | $14.72 | 10.82M |
| 2026-08-25 | $14.73 | -0.14% | $14.75 | $14.76 | $14.72 | 5.96M |
| 2026-08-24 | $14.75 | -0.14% | $14.75 | $14.77 | $14.74 | 13.36M |
| 2026-08-21 | $14.77 | 0.00% | $14.76 | $14.78 | $14.75 | 10.77M |
| 2026-08-20 | $14.77 | +0.48% | $14.73 | $14.78 | $14.70 | 7.88M |
| 2026-08-19 | $14.70 | -0.27% | $14.79 | $14.79 | $14.70 | 6.82M |
| 2026-08-18 | $14.74 | -0.14% | $14.76 | $14.79 | $14.74 | 4.30M |
| 2026-08-17 | $14.76 | +0.20% | $14.74 | $14.77 | $14.72 | 6.71M |
| 2026-08-14 | $14.73 | 0.00% | $14.74 | $14.75 | $14.72 | 3.48M |
| 2026-08-13 | $14.73 | +0.14% | $14.74 | $14.75 | $14.71 | 2.99M |
| 2026-08-12 | $14.71 | +0.07% | $14.71 | $14.74 | $14.71 | 4.49M |
| 2026-08-11 | $14.70 | -0.20% | $14.72 | $14.73 | $14.70 | 3.72M |
| 2026-08-10 | $14.73 | 0.00% | $14.72 | $14.75 | $14.69 | 12.46M |
| 2026-08-07 | $14.73 | +0.20% | $14.72 | $14.73 | $14.69 | 6.80M |
| 2026-08-06 | $14.70 | 0.00% | $14.70 | $14.77 | $14.68 | 8.07M |
| 2026-08-05 | $14.70 | +0.14% | $14.68 | $14.71 | $14.68 | 7.97M |
| 2026-08-04 | $14.68 | -0.20% | $14.71 | $14.72 | $14.67 | 7.28M |
| 2026-08-03 | $14.71 | +0.20% | $14.67 | $14.72 | $14.67 | 7.47M |
| 2026-07-31 | $14.68 | -1.14% | $14.70 | $14.72 | $14.65 | 10.36M |
| 2026-07-30 | $14.85 | +0.20% | $14.85 | $14.85 | $14.77 | 8.42M |
| 2026-07-29 | $14.82 | -0.07% | $14.85 | $14.85 | $14.82 | 4.75M |
| 2026-07-28 | $14.83 | 0.00% | $14.84 | $14.85 | $14.83 | 6.50M |
| 2026-07-27 | $14.83 | -0.07% | $14.83 | $14.85 | $14.83 | 4.32M |
| 2026-07-24 | $14.84 | +0.07% | $14.85 | $14.85 | $14.81 | 7.00M |
| 2026-07-23 | $14.83 | -0.20% | $14.86 | $14.88 | $14.82 | 5.01M |
| 2026-07-22 | $14.86 | +0.27% | $14.83 | $14.87 | $14.82 | 5.82M |
| 2026-07-21 | $14.82 | +0.14% | $14.81 | $14.84 | $14.80 | 5.76M |
| 2026-07-20 | $14.80 | +0.20% | $14.80 | $14.83 | $14.77 | 6.24M |
| 2026-07-17 | $14.77 | -0.20% | $14.80 | $14.82 | $14.77 | 6.65M |
| 2026-07-16 | $14.80 | -0.07% | $14.80 | $14.82 | $14.77 | 8.95M |
| 2026-07-15 | $14.81 | +0.07% | $14.82 | $14.83 | $14.78 | 8.62M |
| 2026-07-14 | $14.80 | +0.27% | $14.79 | $14.80 | $14.78 | 5.56M |
| 2026-07-13 | $14.76 | -0.14% | $14.79 | $14.80 | $14.76 | 8.23M |
| 2026-07-10 | $14.78 | +0.34% | $14.78 | $14.79 | $14.76 | 5.23M |
| 2026-07-09 | $14.73 | +0.61% | $14.65 | $14.82 | $14.62 | 26.45M |
| 2026-07-08 | $14.64 | +0.14% | $14.62 | $14.68 | $14.61 | 9.09M |
| 2026-07-07 | $14.62 | +0.34% | $14.59 | $14.64 | $14.58 | 7.93M |
| 2026-07-06 | $14.57 | -0.07% | $14.64 | $14.64 | $14.53 | 8.79M |
| 2026-07-02 | $14.58 | -0.41% | $14.68 | $14.68 | $14.55 | 15.09M |
| 2026-07-01 | $14.64 | -0.14% | $14.64 | $14.69 | $14.63 | 8.64M |
| 2026-06-30 | $14.66 | +0.21% | $14.62 | $14.67 | $14.62 | 6.04M |
| 2026-06-29 | $14.63 | -0.27% | $14.65 | $14.66 | $14.61 | 7.46M |
| 2026-06-26 | $14.67 | +0.07% | $14.65 | $14.68 | $14.63 | 8.59M |
| 2026-06-25 | $14.66 | -0.14% | $14.69 | $14.71 | $14.62 | 8.22M |
| 2026-06-24 | $14.68 | -0.14% | $14.67 | $14.70 | $14.67 | 5.96M |
| 2026-06-23 | $14.70 | +0.34% | $14.63 | $14.70 | $14.63 | 8.68M |
| 2026-06-22 | $14.65 | +0.21% | $14.63 | $14.66 | $14.62 | 4.20M |
| 2026-06-18 | $14.62 | +0.07% | $14.62 | $14.65 | $14.61 | 10.32M |
| 2026-06-17 | $14.61 | -0.20% | $14.63 | $14.68 | $14.57 | 8.64M |
| 2026-06-16 | $14.64 | -0.27% | $14.66 | $14.68 | $14.63 | 5.23M |
| 2026-06-15 | $14.68 | 0.00% | $14.68 | $14.70 | $14.65 | 5.58M |
| 2026-06-12 | $14.68 | +0.07% | $14.68 | $14.71 | $14.66 | 5.95M |
| 2026-06-11 | $14.67 | +0.27% | $14.65 | $14.69 | $14.65 | 6.72M |
| 2026-06-10 | $14.63 | -0.20% | $14.65 | $14.68 | $14.63 | 9.31M |
| 2026-06-09 | $14.66 | -0.34% | $14.70 | $14.72 | $14.62 | 11.58M |
| 2026-06-08 | $14.71 | +0.27% | $14.71 | $14.72 | $14.64 | 13.78M |
| 2026-06-05 | $14.67 | -0.41% | $14.72 | $14.73 | $14.67 | 5.35M |
| 2026-06-04 | $14.73 | +0.14% | $14.70 | $14.74 | $14.70 | 5.94M |
| 2026-06-03 | $14.71 | +0.20% | $14.69 | $14.72 | $14.69 | 11.30M |
| 2026-06-02 | $14.68 | -0.14% | $14.69 | $14.72 | $14.68 | 9.53M |
| 2026-06-01 | $14.70 | +0.20% | $14.69 | $14.74 | $14.66 | 10.22M |
| 2026-05-29 | $14.67 | -0.14% | $14.70 | $14.70 | $14.67 | 8.42M |
| 2026-05-28 | $14.69 | +0.07% | $14.71 | $14.71 | $14.67 | 5.62M |
| 2026-05-27 | $14.68 | +0.07% | $14.67 | $14.69 | $14.67 | 8.30M |
| 2026-05-26 | $14.67 | -0.07% | $14.70 | $14.72 | $14.66 | 5.99M |
| 2026-05-22 | $14.68 | -0.07% | $14.73 | $14.74 | $14.65 | 8.78M |