The AES Corporation - AES - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	13.13	13.24	13.24	13.42	13.11	5.71M
September 25, 2025	13.32	13.03	13.03	13.36	12.97	7.64M
September 24, 2025	13.16	13.36	13.36	13.45	13.07	10.62M
September 23, 2025	13.19	13.14	13.14	13.5	13.12	7.18M
September 22, 2025	13.08	13.13	13.13	13.18	12.9	6.11M
September 19, 2025	13.03	13.05	13.05	13.09	12.75	13.09M
September 18, 2025	12.61	12.95	12.95	12.98	12.52	6.08M
September 17, 2025	12.72	12.51	12.51	12.85	12.33	12.63M
September 16, 2025	13.01	12.7	12.7	13.04	12.69	7.74M
September 15, 2025	12.93	13.03	13.03	13.2	12.87	14.86M
September 12, 2025	12.8	12.88	12.88	13.01	12.7	12.35M
September 11, 2025	12.8	12.85	12.85	12.99	12.78	10.47M
September 10, 2025	12.74	12.73	12.73	12.88	12.65	7.68M
September 09, 2025	12.76	12.72	12.72	12.81	12.56	6.1M
September 08, 2025	12.99	12.72	12.72	12.99	12.63	7.81M
September 05, 2025	12.88	12.93	12.93	13.1	12.67	11.19M
September 04, 2025	13.32	12.81	12.81	13.32	12.34	14.74M
September 03, 2025	13.35	13.23	13.23	13.44	13.19	6.08M
September 02, 2025	13.35	13.41	13.41	13.42	13.16	7.49M
August 29, 2025	13.46	13.54	13.54	13.66	13.43	8.38M
August 28, 2025	13.44	13.48	13.48	13.56	13.3	7.64M
August 27, 2025	13.29	13.36	13.36	13.48	13.22	7.32M
August 26, 2025	13.49	13.34	13.34	13.54	13.34	6.54M
August 25, 2025	13.41	13.49	13.49	13.62	13.31	6.34M
August 22, 2025	13.07	13.5	13.5	13.52	13.03	5.59M
August 21, 2025	13.16	12.97	12.97	13.19	12.89	6.46M
August 20, 2025	13.36	13.2	13.2	13.45	13.01	6.38M
August 19, 2025	13.42	13.3	13.3	13.58	13.27	12.49M
August 18, 2025	13.35	13.36	13.36	13.5	13.29	9.58M
August 15, 2025	12.98	13.31	13.31	13.54	12.81	13.88M
August 14, 2025	12.83	12.94	12.94	13.03	12.63	5.77M
August 13, 2025	12.93	13.05	13.05	13.28	12.84	6.16M
August 12, 2025	12.87	12.91	12.91	13.06	12.76	5.83M
August 11, 2025	13.15	12.8	12.8	13.28	12.71	6.24M
August 08, 2025	12.86	13.12	13.12	13.13	12.8	6.52M
August 07, 2025	13.1	12.85	12.85	13.25	12.82	6.85M
August 06, 2025	12.77	12.84	12.84	13.11	12.69	8.65M
August 05, 2025	13.47	12.73	12.73	13.48	12.67	9.89M
August 04, 2025	13.34	13.43	13.43	13.56	13.17	9.85M
August 01, 2025	13.16	13.23	13.23	13.76	13	19.65M
July 31, 2025	13.1	13.15	13.15	13.24	12.97	15.06M
July 30, 2025	13.38	13.08	13.08	13.4	12.92	9.4M
July 29, 2025	13.49	13.43	13.43	13.59	13.23	9.88M
July 28, 2025	13.81	13.51	13.51	13.85	13.44	10.31M
July 25, 2025	13.77	13.8	13.8	13.88	13.68	6.73M
July 24, 2025	13.9	13.8	13.8	13.93	13.55	8.09M
July 23, 2025	13.91	13.94	13.94	14	13.67	9.25M
July 22, 2025	13.78	13.81	13.81	13.9	13.6	10.99M
July 21, 2025	13.51	13.69	13.69	13.88	13.4	18.08M
July 18, 2025	13.25	13.37	13.37	13.43	13.2	9.22M
July 17, 2025	13.14	13.19	13.19	13.38	13.08	12.43M
July 16, 2025	13.28	13.02	13.02	13.43	12.78	11.74M
July 15, 2025	12.77	13.14	13.14	13.21	12.66	20.54M
July 14, 2025	12.56	12.58	12.58	12.81	12.42	15.83M
July 11, 2025	12.27	12.59	12.59	12.75	12.15	20.99M
July 10, 2025	13.09	12.41	12.41	13.11	12.36	35.35M
July 09, 2025	12.76	13.26	13.26	13.34	12.5	69.99M
July 08, 2025	11.13	11.07	11.07	11.28	10.98	15.7M
July 07, 2025	11.4	11.52	11.52	11.65	11.32	11.72M
July 03, 2025	11.36	11.52	11.52	11.63	11.28	13.84M

The AES Corporation (AES) NYSE