The AES Corporation - 0H6G.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.4	16.47	16.47	16.52	16	7,067
February 19, 2026	16.29	16.3	16.3	16.38	16.15	3,816
February 18, 2026	16.5	16.36	16.36	16.69	16.28	2,932
February 17, 2026	16.36	16.38	16.38	16.5	16.17	22,868
February 13, 2026	16.34	16.39	16.39	16.57	15.85	34,460
February 12, 2026	16.46	16.36	16.36	16.75	16.16	7,754
February 11, 2026	16.29	16.42	16.42	16.56	16.25	43,078
February 10, 2026	16.2	16.18	16.18	16.23	15.83	5,656
February 09, 2026	16.06	16.12	16.12	16.3	15.88	11,653
February 06, 2026	15.6	16.06	16.06	16.06	15.6	7,917
February 05, 2026	15.72	15.58	15.58	15.89	15.35	27,494
February 04, 2026	16.1	15.69	15.69	16.21	15.59	14,000
February 03, 2026	16.09	15.7	15.7	16.18	15.46	181,483
February 02, 2026	14.44	14.77	14.77	14.91	14.34	11,006
January 30, 2026	14.81	14.67	14.67	14.96	14.5	6,850
January 29, 2026	15.18	14.94	14.94	15.35	14.64	24,608
January 28, 2026	15	14.94	14.76	15.27	14.86	23,042
January 27, 2026	14.63	14.88	14.7	14.97	14.63	40,376
January 26, 2026	14.27	14.67	14.5	14.88	14.18	20,978
January 23, 2026	14.72	14.23	14.06	14.75	14.18	10,466
January 22, 2026	14.42	14.22	14.22	14.65	14.16	30,764
January 21, 2026	13.8	14.02	14.02	14.4	13.79	13,268
January 20, 2026	14.05	13.84	13.84	14.11	13.67	16,584
January 16, 2026	14.58	14.28	14.28	14.78	14.25	16,088
January 15, 2026	14.24	14.22	14.22	14.59	14	20,325
January 14, 2026	13.95	13.98	13.96	14.04	13.9	4,474
January 13, 2026	14.14	14.06	14.06	14.22	13.92	9,208
January 12, 2026	14.39	14.12	14.12	14.39	13.9	8,725
January 09, 2026	14.16	14.56	14.59	14.73	14.15	12,010
January 08, 2026	14.48	14.33	14.33	14.55	14.27	6,341
January 07, 2026	14.88	14.57	14.57	15.15	14.54	13,644
January 06, 2026	14.75	14.84	14.84	15	14.71	11,236
January 05, 2026	14.86	14.66	14.66	15.01	14.49	13,493
January 02, 2026	14.35	14.72	14.72	14.73	14.35	35,881
December 31, 2025	14.52	14.5	14.5	14.6	14.42	3,936
December 30, 2025	14.16	14.48	14.48	14.5	14.13	19,011
December 29, 2025	14.07	14.09	14.09	14.25	14.01	7,849
December 24, 2025	13.9	13.95	13.88	13.95	13.71	505
December 23, 2025	13.88	13.93	13.93	14.01	13.8	13,753
December 22, 2025	13.68	13.55	13.55	13.8	13.51	5,108
December 19, 2025	13.7	13.6	13.6	13.85	13.58	12,021
December 18, 2025	13.71	13.65	13.65	13.71	13.56	9,377
December 17, 2025	13.67	13.36	13.36	13.75	13.36	1,842
December 16, 2025	13.7	13.58	13.58	14.02	13.52	37,763
December 15, 2025	13.95	13.69	13.69	13.95	13.67	7,310
December 12, 2025	14.04	13.91	13.91	14.12	13.77	3,421
December 11, 2025	13.75	13.99	13.99	14.11	13.67	3,297
December 10, 2025	13.98	13.94	13.94	14.06	13.93	1,512
December 09, 2025	13.93	14.14	14.14	14.19	13.79	2,486
December 08, 2025	14.03	13.98	13.98	14.2	13.89	6,041
December 05, 2025	14.03	14.1	14.1	14.16	13.92	8,992
December 04, 2025	13.69	13.7	13.7	14.02	13.5	2,709
December 03, 2025	13.99	13.86	13.86	14.07	13.86	20,616
December 02, 2025	14.3	13.99	13.99	14.3	13.96	5,090
December 01, 2025	13.64	13.95	13.95	14.05	13.64	32,224
November 28, 2025	13.94	14.08	14.08	14.08	13.93	4,850
November 26, 2025	13.86	13.99	13.96	14	13.82	1,067
November 25, 2025	13.85	13.81	13.81	14.1	13.81	1,617
November 24, 2025	13.77	13.95	13.95	13.95	13.74	6,067
November 21, 2025	13.53	13.4	13.48	13.65	13.34	1,532

The AES Corporation (0H6G.L) LSE