The AES CorporationAESNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $14.35 | $14.35 | $14.19 | $14.21 | 80.02M |
| 2/27/2026 | $17.06 | $17.65 | $16.90 | $17.28 | 26.33M |
| 2/26/2026 | $16.37 | $16.38 | $15.92 | $16.25 | 9.30M |
| 2/25/2026 | $16.42 | $16.47 | $16.26 | $16.37 | 7.42M |
| 2/24/2026 | $16.33 | $16.46 | $16.13 | $16.27 | 10.08M |
| 2/23/2026 | $16.36 | $16.49 | $16.04 | $16.26 | 8.36M |
| 2/20/2026 | $16.25 | $16.55 | $16.06 | $16.51 | 12.36M |
| 2/19/2026 | $16.24 | $16.39 | $16.17 | $16.36 | 4.51M |
| 2/18/2026 | $16.42 | $16.48 | $16.22 | $16.29 | 6.42M |
| 2/17/2026 | $16.29 | $16.50 | $16.16 | $16.39 | 8.09M |
| 2/13/2026 | $16.04 | $16.60 | $15.98 | $16.28 | 10.15M |
| 2/12/2026 | $16.42 | $16.78 | $16.13 | $16.20 | 11.02M |
| 2/11/2026 | $16.42 | $16.59 | $16.27 | $16.44 | 8.03M |
| 2/10/2026 | $16.09 | $16.35 | $15.81 | $16.25 | 8.67M |
| 2/9/2026 | $15.98 | $16.27 | $15.85 | $16.06 | 7.52M |
| 2/6/2026 | $15.92 | $16.15 | $15.71 | $16.05 | 6.64M |
| 2/5/2026 | $15.51 | $15.76 | $15.35 | $15.59 | 9.63M |
| 2/4/2026 | $15.88 | $15.95 | $15.54 | $15.75 | 11.72M |
| 2/3/2026 | $15.73 | $16.19 | $15.45 | $16.09 | 24.69M |
| 2/2/2026 | $14.57 | $14.88 | $14.53 | $14.73 | 10.21M |
| 1/30/2026 | $14.83 | $14.93 | $14.49 | $14.65 | 12.06M |
| 1/29/2026 | $15.20 | $15.35 | $14.61 | $15.04 | 10.78M |
| 1/28/2026 | $14.99 | $15.28 | $14.85 | $15.19 | 10.91M |
| 1/27/2026 | $14.74 | $14.99 | $14.52 | $14.92 | 6.17M |
| 1/26/2026 | $14.30 | $14.88 | $14.27 | $14.62 | 8.53M |
| 1/23/2026 | $14.57 | $14.62 | $14.15 | $14.25 | 6.84M |
| 1/22/2026 | $14.42 | $14.66 | $14.13 | $14.61 | 8.08M |
| 1/21/2026 | $14.04 | $14.41 | $13.99 | $14.24 | 10.92M |
| 1/20/2026 | $13.95 | $14.02 | $13.63 | $13.77 | 14.38M |
| 1/16/2026 | $14.32 | $14.80 | $14.14 | $14.19 | 10.52M |
| 1/15/2026 | $14.08 | $14.62 | $14.03 | $14.44 | 14.61M |
| 1/14/2026 | $13.90 | $14.20 | $13.89 | $14.00 | 9.52M |
| 1/13/2026 | $14.05 | $14.16 | $13.91 | $13.97 | 8.81M |
| 1/12/2026 | $14.25 | $14.25 | $13.90 | $14.04 | 8.25M |
| 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 |