AES Corporation (AES)
NYSE: AES
· Real-Time Price · USD
14.57
0.28 (1.96%)
At close: Oct 03, 2025, 3:59 PM
14.65
0.50%
After-hours: Oct 03, 2025, 07:57 PM EDT
AES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 14.50 | 14.64 | 14.25 | 14.58 | 14.58 | 2.03% | 14,251,132 |
| Oct 2, 2025 | 15.33 | 15.33 | 14.12 | 14.29 | 14.29 | -7.03% | 29,422,735 |
| Oct 1, 2025 | 14.92 | 15.51 | 14.74 | 15.37 | 15.37 | 16.79% | 58,988,500 |
| Sep 30, 2025 | 13.12 | 13.27 | 12.97 | 13.16 | 13.16 | 0.00% | 6,187,815 |
| Sep 29, 2025 | 13.30 | 13.37 | 13.10 | 13.16 | 13.16 | -0.60% | 9,288,709 |
| Sep 26, 2025 | 13.11 | 13.42 | 13.11 | 13.24 | 13.24 | 1.61% | 5,898,405 |
| Sep 25, 2025 | 13.32 | 13.36 | 12.97 | 13.03 | 13.03 | -2.47% | 7,644,900 |
| Sep 24, 2025 | 13.16 | 13.45 | 13.07 | 13.36 | 13.36 | 1.67% | 10,851,800 |
| Sep 23, 2025 | 13.19 | 13.50 | 13.12 | 13.14 | 13.14 | 0.08% | 7,183,300 |
| Sep 22, 2025 | 13.08 | 13.18 | 12.90 | 13.13 | 13.13 | 0.61% | 6,105,024 |
| Sep 19, 2025 | 13.03 | 13.09 | 12.75 | 13.05 | 13.05 | 0.77% | 13,127,500 |
| Sep 18, 2025 | 12.61 | 12.98 | 12.52 | 12.95 | 12.95 | 3.52% | 7,340,100 |
| Sep 17, 2025 | 12.72 | 12.85 | 12.33 | 12.51 | 12.51 | -1.50% | 12,631,846 |
| Sep 16, 2025 | 13.01 | 13.04 | 12.69 | 12.70 | 12.70 | -2.53% | 8,826,000 |
| Sep 15, 2025 | 12.93 | 13.20 | 12.87 | 13.03 | 13.03 | 1.16% | 14,860,618 |
| Sep 12, 2025 | 12.80 | 13.01 | 12.70 | 12.88 | 12.88 | 0.23% | 12,349,934 |
| 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 |
Page 1 of 136