The AES Corporation - AES - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16.25	16.51	16.51	16.55	16.06	12.36M
February 19, 2026	16.24	16.36	16.36	16.39	16.17	4.51M
February 18, 2026	16.42	16.29	16.29	16.48	16.22	6.42M
February 17, 2026	16.29	16.39	16.39	16.5	16.16	8.08M
February 13, 2026	16.04	16.28	16.28	16.6	15.98	10.14M
February 12, 2026	16.4	16.2	16.2	16.78	16.13	10.97M
February 11, 2026	16.42	16.44	16.44	16.59	16.27	8.02M
February 10, 2026	16.09	16.23	16.23	16.35	15.81	6.59M
February 09, 2026	15.98	16.06	16.06	16.27	15.85	7.52M
February 06, 2026	15.92	16.05	16.05	16.15	15.71	6.62M
February 05, 2026	15.51	15.59	15.59	15.76	15.35	9.6M
February 04, 2026	15.88	15.75	15.75	15.95	15.54	11.72M
February 03, 2026	15.73	16.09	16.09	16.19	15.45	24.65M
February 02, 2026	14.57	14.73	14.73	14.88	14.53	10.21M
January 30, 2026	14.83	14.65	14.65	14.93	14.49	12.06M
January 29, 2026	15.2	15.04	14.86	15.35	14.61	10.78M
January 28, 2026	14.99	15.19	15.19	15.28	14.85	9.75M
January 27, 2026	14.74	14.92	14.92	14.99	14.52	6.17M
January 26, 2026	14.3	14.62	14.62	14.88	14.27	8.53M
January 23, 2026	14.57	14.25	14.25	14.62	14.15	6.83M
January 22, 2026	14.42	14.61	14.61	14.66	14.13	8.07M
January 21, 2026	14.04	14.24	14.24	14.41	13.99	8.68M
January 20, 2026	13.95	13.77	13.77	14.02	13.63	14.37M
January 16, 2026	14.32	14.19	14.19	14.8	14.14	10.52M
January 15, 2026	14.08	14.44	14.44	14.62	14.03	14.52M
January 14, 2026	13.9	14	14	14.2	13.89	9.52M
January 13, 2026	14.05	13.97	13.97	14.16	13.91	7.6M
January 12, 2026	14.25	14.04	14.04	14.25	13.9	8.25M
January 09, 2026	14.33	14.32	14.32	14.73	14.29	7.74M
January 08, 2026	14.4	14.22	14.22	14.56	14.2	7.34M
January 07, 2026	14.85	14.45	14.45	14.92	14.43	6.64M
January 06, 2026	14.77	14.9	14.9	14.99	14.69	6.89M
January 05, 2026	14.97	14.73	14.73	15.02	14.46	7.64M
January 02, 2026	14.51	14.82	14.82	14.87	14.38	7.28M
December 31, 2025	14.53	14.34	14.34	14.56	14.32	5.82M
December 30, 2025	14.19	14.5	14.5	14.56	14.1	8.1M
December 29, 2025	14.06	14.13	14.13	14.2	14.01	5.29M
December 26, 2025	14.01	14.07	14.07	14.08	13.92	3.09M
December 24, 2025	13.87	13.96	13.96	13.99	13.82	2.49M
December 23, 2025	13.92	13.9	13.9	14.02	13.81	4.81M
December 22, 2025	13.58	13.86	13.86	13.88	13.52	7.9M
December 19, 2025	13.72	13.53	13.53	13.89	13.5	11.2M
December 18, 2025	13.6	13.68	13.68	13.75	13.54	6.76M
December 17, 2025	13.67	13.48	13.48	13.76	13.36	6.54M
December 16, 2025	13.85	13.62	13.62	13.85	13.52	5.18M
December 15, 2025	13.82	13.86	13.86	13.9	13.65	7.84M
December 12, 2025	14.08	13.83	13.83	14.12	13.76	7.11M
December 11, 2025	13.8	14	14	14.12	13.66	7.6M
December 10, 2025	13.99	13.8	13.8	14.1	13.75	11.79M
December 09, 2025	13.92	13.96	13.96	14.2	13.89	7.05M
December 08, 2025	13.97	13.86	13.86	14.11	13.82	4.82M
December 05, 2025	14.09	13.92	13.92	14.17	13.9	5.82M
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

The AES Corporation (AES) NYSE