AES Corporation (AES)
NYSE: AES
· Real-Time Price · USD
12.88
0.03 (0.23%)
At close: Sep 12, 2025, 3:59 PM
12.95
0.58%
After-hours: Sep 12, 2025, 07:51 PM EDT
AES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 12.80 | 13.01 | 12.70 | 12.88 | 12.88 | 0.23% | 12,348,203 |
| Sep 11, 2025 | 12.80 | 12.99 | 12.78 | 12.85 | 12.85 | 0.94% | 10,472,036 |
| Sep 10, 2025 | 12.76 | 12.88 | 12.65 | 12.73 | 12.73 | 0.08% | 8,260,803 |
| Sep 9, 2025 | 12.76 | 12.81 | 12.56 | 12.72 | 12.72 | 0.00% | 6,095,100 |
| Sep 8, 2025 | 12.99 | 12.99 | 12.63 | 12.72 | 12.72 | -1.62% | 7,808,200 |
| Sep 5, 2025 | 12.88 | 13.10 | 12.67 | 12.93 | 12.93 | 0.94% | 12,318,527 |
| Sep 4, 2025 | 13.32 | 13.32 | 12.34 | 12.81 | 12.81 | -3.17% | 14,742,500 |
| Sep 3, 2025 | 13.35 | 13.44 | 13.19 | 13.23 | 13.23 | -1.34% | 6,474,780 |
| Sep 2, 2025 | 13.35 | 13.42 | 13.16 | 13.41 | 13.41 | -0.96% | 7,490,700 |
| Aug 29, 2025 | 13.46 | 13.66 | 13.43 | 13.54 | 13.54 | 0.45% | 8,384,065 |
| Aug 28, 2025 | 13.44 | 13.56 | 13.30 | 13.48 | 13.48 | 0.90% | 7,638,700 |
| Aug 27, 2025 | 13.29 | 13.48 | 13.22 | 13.36 | 13.36 | 0.15% | 7,315,093 |
| Aug 26, 2025 | 13.49 | 13.54 | 13.34 | 13.34 | 13.34 | -1.11% | 6,536,147 |
| Aug 25, 2025 | 13.41 | 13.62 | 13.31 | 13.49 | 13.49 | 0.00% | 6,339,618 |
| Aug 22, 2025 | 13.07 | 13.52 | 13.03 | 13.49 | 13.49 | 4.01% | 6,481,500 |
| Aug 21, 2025 | 13.16 | 13.19 | 12.89 | 12.97 | 12.97 | -1.74% | 6,464,600 |
| Aug 20, 2025 | 13.36 | 13.45 | 13.01 | 13.20 | 13.20 | -0.75% | 6,568,600 |
| Aug 19, 2025 | 13.42 | 13.58 | 13.27 | 13.30 | 13.30 | -0.45% | 12,492,319 |
| Aug 18, 2025 | 13.35 | 13.50 | 13.29 | 13.36 | 13.36 | 0.38% | 9,581,000 |
| Aug 15, 2025 | 12.98 | 13.54 | 12.81 | 13.31 | 13.31 | 2.86% | 13,878,410 |