AES Corporation (AES)
NYSE: AES
· Real-Time Price · USD
12.95
-0.10 (-0.77%)
At close: Aug 14, 2025, 3:59 PM
12.95
0.00%
Pre-market: Aug 15, 2025, 06:05 AM EDT
AES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 12.83 | 13.03 | 12.63 | 12.94 | 12.94 | -0.84% | 5,768,773 |
| Aug 13, 2025 | 12.93 | 13.28 | 12.84 | 13.05 | 13.05 | 1.08% | 6,164,500 |
| Aug 12, 2025 | 12.87 | 13.06 | 12.76 | 12.91 | 12.91 | 0.86% | 5,916,180 |
| Aug 11, 2025 | 13.15 | 13.28 | 12.71 | 12.80 | 12.80 | -2.44% | 6,236,914 |
| Aug 8, 2025 | 12.86 | 13.13 | 12.80 | 13.12 | 13.12 | 2.10% | 6,522,000 |
| Aug 7, 2025 | 13.10 | 13.25 | 12.82 | 12.85 | 12.85 | 0.08% | 6,860,200 |
| Aug 6, 2025 | 12.77 | 13.11 | 12.69 | 12.84 | 12.84 | 0.86% | 8,651,335 |
| Aug 5, 2025 | 13.47 | 13.48 | 12.67 | 12.73 | 12.73 | -5.21% | 9,892,122 |
| Aug 4, 2025 | 13.34 | 13.56 | 13.17 | 13.43 | 13.43 | 1.51% | 9,850,700 |
| Aug 1, 2025 | 13.16 | 13.76 | 13.00 | 13.23 | 13.23 | 0.61% | 19,650,900 |
| Jul 31, 2025 | 13.10 | 13.24 | 12.97 | 13.15 | 12.97 | 0.54% | 15,200,000 |
| Jul 30, 2025 | 13.38 | 13.40 | 12.92 | 13.08 | 12.90 | -2.61% | 9,419,627 |
| Jul 29, 2025 | 13.49 | 13.59 | 13.23 | 13.43 | 13.25 | -0.59% | 11,333,643 |
| Jul 28, 2025 | 13.81 | 13.85 | 13.44 | 13.51 | 13.33 | -2.10% | 10,307,002 |
| Jul 25, 2025 | 13.82 | 13.88 | 13.67 | 13.80 | 13.62 | 0.00% | 7,837,600 |
| Jul 24, 2025 | 13.90 | 13.93 | 13.55 | 13.80 | 13.62 | -1.00% | 8,090,800 |
| Jul 23, 2025 | 13.91 | 14.00 | 13.67 | 13.94 | 13.75 | 0.94% | 9,254,400 |
| Jul 22, 2025 | 13.78 | 13.90 | 13.60 | 13.81 | 13.63 | 0.88% | 10,987,942 |
| Jul 21, 2025 | 13.51 | 13.88 | 13.40 | 13.69 | 13.51 | 2.39% | 18,075,400 |
| Jul 18, 2025 | 13.25 | 13.43 | 13.20 | 13.37 | 13.19 | 1.36% | 9,223,800 |