AES Corporation (AES)
11.98
0.20 (1.70%)
At close: Mar 11, 2025, 3:59 PM
12.03
0.36%
Pre-market: Mar 12, 2025, 04:47 AM EDT
AES Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2025 | 11.85 | 12.08 | 11.72 | 11.99 | 0.21 | 1.78% | 16,184,901 |
| Mar 10, 2025 | 11.16 | 11.92 | 11.15 | 11.78 | 0.53 | 4.71% | 20,807,600 |
| Mar 7, 2025 | 10.88 | 11.48 | 10.83 | 11.25 | 0.38 | 3.50% | 20,483,000 |
| Mar 6, 2025 | 10.86 | 10.90 | 10.57 | 10.87 | -0.09 | -0.82% | 10,358,800 |
| Mar 5, 2025 | 10.80 | 11.02 | 10.65 | 10.96 | 0.14 | 1.29% | 13,399,300 |
| Mar 4, 2025 | 11.26 | 11.34 | 10.74 | 10.82 | -0.37 | -3.31% | 20,308,016 |
| Mar 3, 2025 | 11.15 | 11.62 | 10.98 | 11.19 | -0.40 | -3.45% | 25,025,201 |
| Feb 28, 2025 | 11.05 | 12.00 | 10.75 | 11.59 | 1.21 | 11.66% | 71,508,424 |
| Feb 27, 2025 | 10.97 | 10.97 | 10.38 | 10.38 | -0.54 | -4.95% | 16,285,618 |
| Feb 26, 2025 | 10.95 | 11.04 | 10.70 | 10.92 | 0.06 | 0.55% | 12,192,601 |
| Feb 25, 2025 | 10.72 | 10.97 | 10.60 | 10.86 | 0.14 | 1.31% | 12,792,000 |
| Feb 24, 2025 | 10.57 | 10.73 | 10.36 | 10.72 | 0.13 | 1.23% | 10,345,927 |
| Feb 21, 2025 | 10.78 | 10.94 | 10.55 | 10.59 | -0.08 | -0.75% | 19,723,000 |
| Feb 20, 2025 | 10.46 | 10.83 | 10.42 | 10.67 | 0.27 | 2.60% | 13,167,600 |
| Feb 19, 2025 | 10.28 | 10.43 | 10.25 | 10.40 | 0.11 | 1.07% | 10,035,800 |
| Feb 18, 2025 | 9.98 | 10.33 | 9.88 | 10.29 | 0.36 | 3.63% | 16,920,900 |
| Feb 14, 2025 | 10.16 | 10.26 | 9.91 | 9.93 | -0.21 | -2.07% | 18,458,200 |
| Feb 13, 2025 | 10.15 | 10.20 | 9.90 | 10.14 | 0.05 | 0.50% | 13,016,500 |
| Feb 12, 2025 | 10.09 | 10.16 | 10.00 | 10.09 | -0.14 | -1.37% | 14,970,506 |
| Feb 11, 2025 | 10.45 | 10.50 | 10.00 | 10.23 | -0.52 | -4.84% | 26,357,211 |
| Feb 10, 2025 | 10.60 | 10.84 | 10.52 | 10.75 | 0.18 | 1.70% | 10,232,739 |
| Feb 7, 2025 | 10.81 | 10.84 | 10.54 | 10.57 | -0.25 | -2.31% | 9,380,142 |
| Feb 6, 2025 | 10.54 | 10.91 | 10.49 | 10.82 | 0.34 | 3.24% | 11,712,800 |
| Feb 5, 2025 | 10.63 | 10.73 | 10.41 | 10.48 | -0.13 | -1.23% | 14,480,220 |
| Feb 4, 2025 | 10.60 | 10.75 | 10.33 | 10.61 | -0.10 | -0.93% | 15,267,800 |
| Feb 3, 2025 | 10.81 | 10.85 | 10.39 | 10.71 | -0.29 | -2.64% | 19,129,302 |
| Jan 31, 2025 | 11.18 | 11.25 | 10.92 | 11.00 | -0.27 | -2.40% | 21,785,900 |
| Jan 30, 2025 | 11.29 | 11.42 | 11.11 | 11.27 | 0.12 | 1.08% | 13,074,100 |
| Jan 29, 2025 | 11.12 | 11.26 | 11.07 | 11.15 | 0.14 | 1.27% | 14,872,446 |
| Jan 28, 2025 | 11.43 | 11.48 | 10.81 | 11.01 | -0.43 | -3.76% | 22,668,142 |
| Jan 27, 2025 | 11.55 | 11.72 | 11.18 | 11.44 | -0.16 | -1.38% | 15,476,500 |
| Jan 24, 2025 | 11.58 | 11.84 | 11.57 | 11.60 | 0.07 | 0.61% | 12,143,929 |
| Jan 23, 2025 | 11.15 | 11.58 | 11.08 | 11.53 | 0.40 | 3.59% | 14,042,739 |
| Jan 22, 2025 | 11.65 | 11.71 | 11.09 | 11.13 | -0.62 | -5.28% | 17,876,116 |
| Jan 21, 2025 | 11.95 | 11.98 | 11.69 | 11.75 | -0.07 | -0.59% | 13,194,028 |
| Jan 17, 2025 | 12.03 | 12.11 | 11.71 | 11.82 | -0.18 | -1.50% | 12,469,718 |
| Jan 16, 2025 | 11.74 | 12.12 | 11.71 | 12.00 | 0.23 | 1.95% | 14,563,000 |
| Jan 15, 2025 | 12.18 | 12.33 | 11.75 | 11.77 | -0.08 | -0.68% | 9,278,338 |
| Jan 14, 2025 | 11.78 | 12.00 | 11.71 | 11.85 | 0.16 | 1.37% | 11,151,300 |
| Jan 13, 2025 | 12.00 | 12.08 | 11.57 | 11.69 | -0.33 | -2.75% | 14,181,405 |
| Jan 10, 2025 | 12.30 | 12.31 | 11.96 | 12.02 | -0.38 | -3.06% | 16,108,800 |
| Jan 8, 2025 | 12.81 | 12.81 | 12.09 | 12.40 | -0.55 | -4.25% | 17,785,700 |
| Jan 7, 2025 | 13.22 | 13.26 | 12.84 | 12.95 | -0.06 | -0.46% | 12,871,838 |
| Jan 6, 2025 | 13.30 | 13.44 | 13.00 | 13.01 | -0.22 | -1.66% | 12,320,300 |
| Jan 3, 2025 | 13.15 | 13.38 | 13.02 | 13.23 | 0.18 | 1.38% | 8,762,923 |
| Jan 2, 2025 | 13.05 | 13.21 | 12.96 | 13.05 | 0.18 | 1.40% | 8,670,132 |
| Dec 31, 2024 | 12.70 | 13.10 | 12.66 | 12.87 | 0.22 | 1.74% | 9,508,096 |
| Dec 30, 2024 | 12.67 | 12.71 | 12.34 | 12.65 | -0.10 | -0.78% | 10,800,653 |
| Dec 27, 2024 | 12.75 | 12.83 | 12.58 | 12.75 | -0.09 | -0.70% | 9,280,700 |
| Dec 26, 2024 | 12.96 | 12.99 | 12.76 | 12.84 | -0.18 | -1.38% | 7,272,445 |