The AES Corporation - AES - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13.7	13.93	13.93	14.04	13.7	10M
December 03, 2025	14.02	13.71	13.71	14.11	13.7	8.53M
December 02, 2025	14.06	13.96	13.96	14.14	13.94	4.76M
December 01, 2025	13.99	13.99	13.99	14.06	13.85	7.53M
November 28, 2025	13.97	14.06	14.06	14.08	13.91	2.2M
November 26, 2025	13.86	13.91	13.91	14.02	13.83	4.37M
November 25, 2025	13.94	13.81	13.81	14.03	13.77	4.85M
November 24, 2025	13.79	13.88	13.88	13.99	13.72	5.43M
November 21, 2025	13.52	13.75	13.75	13.76	13.28	9.3M
November 20, 2025	13.99	13.51	13.51	14.11	13.45	9.28M
November 19, 2025	13.8	13.77	13.77	13.99	13.69	9.16M
November 18, 2025	14.05	13.72	13.72	14.14	13.61	7.94M
November 17, 2025	13.84	13.92	13.92	14.18	13.8	7.69M
November 14, 2025	13.48	13.82	13.82	14.03	13.36	7.61M
November 13, 2025	14.01	13.67	13.67	14.14	13.62	9.73M
November 12, 2025	14.2	14.07	14.07	14.27	13.96	5.84M
November 11, 2025	14.35	14.27	14.27	14.37	14.02	7.8M
November 10, 2025	14.33	14.21	14.21	14.34	13.89	6.63M
November 07, 2025	14	14.13	14.13	14.15	13.72	11.89M
November 06, 2025	14.35	14.19	14.19	14.6	13.92	11.56M
November 05, 2025	13.48	14.22	14.22	14.43	13.37	15.5M
November 04, 2025	13.28	13.44	13.44	13.74	13.21	10.86M
November 03, 2025	13.89	13.62	13.62	13.89	13.44	9.56M
October 31, 2025	13.77	13.87	13.87	13.96	13.55	14.08M
October 30, 2025	14.28	14.02	13.84	14.4	13.99	7.96M
October 29, 2025	14.55	14.37	14.37	14.57	14.28	5.52M
October 28, 2025	14.52	14.46	14.46	14.57	14.23	6.78M
October 27, 2025	14.61	14.49	14.49	14.66	14.39	7.84M
October 24, 2025	14.49	14.55	14.55	14.73	14.37	7.04M
October 23, 2025	14.43	14.2	14.2	14.45	14.13	5.77M
October 22, 2025	14.35	14.29	14.29	14.43	13.98	9.84M
October 21, 2025	14.48	14.32	14.32	14.5	14.19	4.89M
October 20, 2025	14.7	14.4	14.4	14.79	14.37	6.86M
October 17, 2025	14.69	14.58	14.58	14.71	14.46	8.79M
October 16, 2025	14.86	14.82	14.82	15	14.7	6.48M
October 15, 2025	14.69	14.75	14.75	15	14.62	11.04M
October 14, 2025	14.3	14.39	14.39	14.53	14.26	7.65M
October 13, 2025	14.44	14.44	14.44	14.64	14.24	11.56M
October 10, 2025	14.65	14.07	14.07	14.77	14.05	9.07M
October 09, 2025	14.8	14.57	14.57	14.89	14.52	8.2M
October 08, 2025	14.51	14.73	14.73	14.85	14.32	13.48M
October 07, 2025	14.27	14.4	14.4	14.58	14.25	10.73M
October 06, 2025	14.6	14.27	14.27	14.68	14.16	14.57M
October 03, 2025	14.5	14.58	14.58	14.64	14.25	14.3M
October 02, 2025	15.33	14.29	14.29	15.33	14.12	29.42M
October 01, 2025	14.92	15.37	15.37	15.51	14.74	58.44M
September 30, 2025	13.12	13.16	13.16	13.27	12.97	6.19M
September 29, 2025	13.3	13.16	13.16	13.37	13.1	9.29M
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

The AES Corporation (AES) NYSE