The AES Corporation - AES - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

The AES Corporation (AES) NYSE