The AES CorporationAESNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $14.33 | $14.73 | $14.29 | $14.32 | 7.74M |
| 1/8/2026 | $14.40 | $14.56 | $14.20 | $14.22 | 7.34M |
| 1/7/2026 | $14.85 | $14.92 | $14.43 | $14.45 | 7.66M |
| 1/6/2026 | $14.77 | $14.99 | $14.69 | $14.90 | 6.89M |
| 1/5/2026 | $14.97 | $15.02 | $14.46 | $14.73 | 7.64M |
| 1/2/2026 | $14.51 | $14.87 | $14.38 | $14.82 | 7.29M |
| 12/31/2025 | $14.53 | $14.56 | $14.32 | $14.34 | 5.82M |
| 12/30/2025 | $14.19 | $14.56 | $14.10 | $14.50 | 8.10M |
| 12/29/2025 | $14.06 | $14.20 | $14.01 | $14.13 | 5.29M |
| 12/26/2025 | $14.01 | $14.08 | $13.92 | $14.07 | 3.09M |
| 12/24/2025 | $13.87 | $13.99 | $13.82 | $13.96 | 2.49M |
| 12/23/2025 | $13.92 | $14.02 | $13.81 | $13.90 | 4.81M |
| 12/22/2025 | $13.58 | $13.88 | $13.52 | $13.86 | 7.90M |
| 12/19/2025 | $13.72 | $13.89 | $13.50 | $13.53 | 11.20M |
| 12/18/2025 | $13.60 | $13.75 | $13.54 | $13.68 | 6.76M |
| 12/17/2025 | $13.67 | $13.76 | $13.36 | $13.48 | 6.54M |
| 12/16/2025 | $13.85 | $13.85 | $13.52 | $13.62 | 5.18M |
| 12/15/2025 | $13.82 | $13.90 | $13.65 | $13.86 | 7.84M |
| 12/12/2025 | $14.08 | $14.12 | $13.76 | $13.83 | 7.11M |
| 12/11/2025 | $13.80 | $14.12 | $13.66 | $14.00 | 7.60M |
| 12/10/2025 | $13.99 | $14.10 | $13.75 | $13.80 | 11.79M |
| 12/9/2025 | $13.92 | $14.20 | $13.89 | $13.96 | 7.05M |
| 12/8/2025 | $13.97 | $14.11 | $13.82 | $13.86 | 4.82M |
| 12/5/2025 | $14.09 | $14.17 | $13.90 | $13.92 | 5.82M |
| 12/4/2025 | $13.70 | $14.04 | $13.70 | $13.93 | 10.01M |
| 12/3/2025 | $14.02 | $14.11 | $13.70 | $13.71 | 8.53M |
| 12/2/2025 | $14.06 | $14.14 | $13.94 | $13.96 | 4.76M |
| 12/1/2025 | $13.99 | $14.06 | $13.85 | $13.99 | 7.53M |
| 11/28/2025 | $13.97 | $14.08 | $13.91 | $14.06 | 2.20M |
| 11/26/2025 | $13.86 | $14.02 | $13.83 | $13.91 | 4.37M |
| 11/25/2025 | $13.94 | $14.03 | $13.77 | $13.81 | 4.85M |
| 11/24/2025 | $13.79 | $13.99 | $13.72 | $13.88 | 5.43M |
| 11/21/2025 | $13.52 | $13.76 | $13.28 | $13.75 | 9.31M |
| 11/20/2025 | $13.99 | $14.11 | $13.45 | $13.51 | 10.22M |
| 11/19/2025 | $13.80 | $13.99 | $13.69 | $13.77 | 9.16M |
| 11/18/2025 | $14.05 | $14.14 | $13.61 | $13.72 | 7.94M |
| 11/17/2025 | $13.84 | $14.18 | $13.80 | $13.92 | 7.69M |
| 11/14/2025 | $13.48 | $14.03 | $13.36 | $13.82 | 7.61M |
| 11/13/2025 | $14.01 | $14.14 | $13.62 | $13.67 | 9.73M |
| 11/12/2025 | $14.27 | $14.27 | $13.96 | $14.07 | 7.86M |
| 11/11/2025 | $14.35 | $14.37 | $14.02 | $14.27 | 7.81M |
| 11/10/2025 | $14.33 | $14.34 | $13.89 | $14.21 | 6.63M |
| 11/7/2025 | $14.00 | $14.15 | $13.72 | $14.13 | 12.47M |
| 11/6/2025 | $14.35 | $14.60 | $13.92 | $14.19 | 11.56M |
| 11/5/2025 | $13.48 | $14.43 | $13.37 | $14.22 | 15.50M |
| 11/4/2025 | $13.28 | $13.74 | $13.21 | $13.44 | 10.86M |
| 11/3/2025 | $13.89 | $13.89 | $13.44 | $13.62 | 9.56M |
| 10/31/2025 | $13.77 | $13.96 | $13.55 | $13.87 | 14.09M |
| 10/30/2025 | $14.28 | $14.40 | $13.99 | $14.02 | 7.96M |
| 10/29/2025 | $14.55 | $14.57 | $14.28 | $14.37 | 5.90M |
| 10/28/2025 | $14.52 | $14.57 | $14.23 | $14.46 | 6.78M |
| 10/27/2025 | $14.61 | $14.66 | $14.39 | $14.49 | 7.84M |
| 10/24/2025 | $14.49 | $14.73 | $14.37 | $14.55 | 7.04M |
| 10/23/2025 | $14.43 | $14.45 | $14.13 | $14.20 | 5.77M |
| 10/22/2025 | $14.35 | $14.43 | $13.98 | $14.29 | 9.98M |
| 10/21/2025 | $14.48 | $14.50 | $14.19 | $14.32 | 4.90M |
| 10/20/2025 | $14.70 | $14.79 | $14.37 | $14.40 | 6.86M |
| 10/17/2025 | $14.69 | $14.71 | $14.46 | $14.58 | 8.82M |
| 10/16/2025 | $14.86 | $15.00 | $14.70 | $14.82 | 6.48M |
| 10/15/2025 | $14.69 | $15.00 | $14.62 | $14.75 | 11.04M |
| 10/14/2025 | $14.30 | $14.53 | $14.26 | $14.39 | 7.65M |