NYSE : AES
The AES Corporation — Price history
Utilities · Utilities - Diversified · United States
Last price 14.875 USD (Nov 2, 2026, 10:45 AM EST) · Market cap 10.61B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
The AES Corporation (AES) closed at 14.9 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 14.86 | 14.91 | 14.85 | 14.9 | 8,887,748 | +0.47% |
| 2026-10-30 | 14.87 | 14.88 | 14.83 | 14.83 | 9,137,867 | -0.30% |
| 2026-10-29 | 15 | 15.05 | 14.99 | 15.05 | 8,969,436 | +0.47% |
| 2026-10-28 | 15.039 | 15.04 | 14.97 | 14.98 | 16,206,593 | -0.33% |
| 2026-10-27 | 15.02 | 15.04 | 15.01 | 15.03 | 10,153,925 | +0.00% |
| 2026-10-26 | 14.99 | 15.035 | 14.96 | 15.03 | 8,896,185 | +0.20% |
| 2026-10-23 | 14.97 | 15 | 14.94 | 15 | 7,406,875 | +0.20% |
| 2026-10-22 | 14.97 | 14.98 | 14.95 | 14.97 | 6,812,111 | +0.00% |
| 2026-10-21 | 14.97 | 14.97 | 14.93 | 14.97 | 12,137,158 | +0.00% |
| 2026-10-20 | 14.97 | 14.98 | 14.95 | 14.97 | 9,013,129 | +0.07% |
| 2026-10-19 | 14.95 | 14.97 | 14.93 | 14.96 | 8,871,315 | +0.07% |
| 2026-10-16 | 14.97 | 14.98 | 14.93 | 14.95 | 13,177,946 | -0.13% |
| 2026-10-15 | 14.98 | 14.98 | 14.94 | 14.97 | 11,455,391 | +0.07% |
| 2026-10-14 | 14.97 | 15 | 14.95 | 14.96 | 14,801,159 | -0.20% |
| 2026-10-13 | 14.965 | 14.99 | 14.95 | 14.99 | 6,568,715 | +0.07% |
| 2026-10-12 | 14.94 | 14.98 | 14.93 | 14.98 | 10,441,886 | +0.27% |
| 2026-10-09 | 14.93 | 14.95 | 14.91 | 14.94 | 5,586,351 | +0.07% |
| 2026-10-08 | 14.918 | 14.98 | 14.91 | 14.93 | 13,114,901 | +0.00% |
| 2026-10-07 | 14.9 | 14.94 | 14.9 | 14.93 | 6,299,423 | +0.00% |
| 2026-10-06 | 14.882 | 14.94 | 14.882 | 14.93 | 9,704,459 | +0.20% |
| 2026-10-05 | 14.91 | 14.92 | 14.9 | 14.9 | 9,216,780 | -0.07% |
| 2026-10-02 | 14.92 | 14.94 | 14.89 | 14.91 | 7,258,477 | -0.07% |
| 2026-10-01 | 14.9 | 14.94 | 14.89 | 14.92 | 9,168,674 | +0.13% |
| 2026-09-30 | 14.87 | 14.92 | 14.85 | 14.9 | 11,753,519 | +0.27% |
| 2026-09-29 | 14.86 | 14.91 | 14.85 | 14.86 | 13,734,808 | -0.07% |
| 2026-09-28 | 14.86 | 14.89 | 14.86 | 14.87 | 6,755,902 | +0.00% |
| 2026-09-25 | 14.88 | 14.89 | 14.85 | 14.87 | 5,389,062 | +0.13% |
| 2026-09-24 | 14.81 | 14.87 | 14.81 | 14.85 | 6,161,397 | +0.27% |
| 2026-09-23 | 14.82 | 14.835 | 14.8 | 14.81 | 10,759,049 | -0.07% |
| 2026-09-22 | 14.82 | 14.86 | 14.82 | 14.82 | 14,077,686 | -0.07% |
| 2026-09-21 | 14.84 | 14.84 | 14.815 | 14.83 | 4,790,638 | +0.00% |
| 2026-09-18 | 14.87 | 14.87 | 14.83 | 14.83 | 9,540,438 | -0.13% |
| 2026-09-17 | 14.84 | 14.88 | 14.82 | 14.85 | 7,222,846 | +0.27% |
| 2026-09-16 | 14.82 | 14.84 | 14.8 | 14.81 | 8,108,940 | +0.07% |
| 2026-09-15 | 14.83 | 14.83 | 14.8 | 14.8 | 9,920,690 | +0.00% |
| 2026-09-14 | 14.8 | 14.83 | 14.795 | 14.8 | 4,830,008 | +0.07% |
| 2026-09-11 | 14.81 | 14.83 | 14.78 | 14.79 | 7,454,574 | -0.07% |
| 2026-09-10 | 14.81 | 14.85 | 14.8 | 14.8 | 9,453,822 | -0.13% |
| 2026-09-09 | 14.82 | 14.83 | 14.8 | 14.82 | 6,737,338 | -0.07% |
| 2026-09-08 | 14.79 | 14.83 | 14.785 | 14.83 | 4,332,182 | +0.27% |
| 2026-09-04 | 14.79 | 14.81 | 14.78 | 14.79 | 4,341,283 | +0.07% |
| 2026-09-03 | 14.82 | 14.85 | 14.78 | 14.78 | 9,147,169 | -0.14% |
| 2026-09-02 | 14.75 | 14.82 | 14.75 | 14.8 | 9,770,884 | +0.20% |
| 2026-09-01 | 14.75 | 14.8 | 14.74 | 14.77 | 5,605,392 | +0.20% |
| 2026-08-31 | 14.72 | 14.76 | 14.71 | 14.74 | 9,091,089 | +0.07% |
| 2026-08-28 | 14.73 | 14.75 | 14.71 | 14.73 | 5,672,834 | -0.14% |
| 2026-08-27 | 14.72 | 14.75 | 14.71 | 14.75 | 7,233,587 | +0.14% |
| 2026-08-26 | 14.73 | 14.74 | 14.72 | 14.73 | 10,823,550 | +0.00% |
| 2026-08-25 | 14.75 | 14.76 | 14.72 | 14.73 | 5,957,794 | -0.14% |
| 2026-08-24 | 14.75 | 14.77 | 14.74 | 14.75 | 13,359,257 | -0.14% |
| 2026-08-21 | 14.76 | 14.78 | 14.75 | 14.77 | 10,768,986 | +0.00% |
| 2026-08-20 | 14.73 | 14.775 | 14.7 | 14.77 | 7,884,049 | +0.48% |
| 2026-08-19 | 14.79 | 14.79 | 14.7 | 14.7 | 6,820,690 | -0.27% |
| 2026-08-18 | 14.76 | 14.79 | 14.74 | 14.74 | 4,297,353 | -0.14% |
| 2026-08-17 | 14.74 | 14.77 | 14.72 | 14.76 | 6,711,470 | +0.20% |
| 2026-08-14 | 14.74 | 14.75 | 14.72 | 14.73 | 3,477,999 | +0.00% |
| 2026-08-13 | 14.74 | 14.75 | 14.71 | 14.73 | 2,994,661 | +0.14% |
| 2026-08-12 | 14.712 | 14.74 | 14.71 | 14.71 | 4,491,579 | +0.07% |
| 2026-08-11 | 14.72 | 14.73 | 14.7 | 14.7 | 3,722,042 | -0.20% |
| 2026-08-10 | 14.715 | 14.75 | 14.69 | 14.73 | 12,456,323 | +0.00% |
| 2026-08-07 | 14.72 | 14.73 | 14.69 | 14.73 | 6,795,816 | +0.20% |
| 2026-08-06 | 14.7 | 14.77 | 14.68 | 14.7 | 8,066,919 | +0.00% |
| 2026-08-05 | 14.68 | 14.71 | 14.68 | 14.7 | 7,966,078 | +0.14% |
| 2026-08-04 | 14.71 | 14.72 | 14.67 | 14.68 | 7,275,852 | -0.20% |
| 2026-08-03 | 14.67 | 14.72 | 14.67 | 14.71 | 7,474,567 | +0.20% |
| 2026-07-31 | 14.7 | 14.72 | 14.65 | 14.68 | 10,358,313 | +0.04% |
| 2026-07-30 | 14.85 | 14.85 | 14.77 | 14.85 | 8,427,397 | +0.20% |
| 2026-07-29 | 14.85 | 14.85 | 14.82 | 14.82 | 4,747,539 | -0.07% |
| 2026-07-28 | 14.84 | 14.85 | 14.83 | 14.83 | 6,503,857 | +0.00% |
| 2026-07-27 | 14.83 | 14.85 | 14.83 | 14.83 | 4,319,808 | -0.07% |
| 2026-07-24 | 14.85 | 14.85 | 14.81 | 14.84 | 6,998,085 | +0.07% |
| 2026-07-23 | 14.86 | 14.877 | 14.82 | 14.83 | 5,008,468 | -0.20% |
| 2026-07-22 | 14.83 | 14.87 | 14.82 | 14.86 | 5,818,556 | +0.27% |
| 2026-07-21 | 14.81 | 14.84 | 14.8 | 14.82 | 5,762,216 | +0.14% |
| 2026-07-20 | 14.8 | 14.83 | 14.77 | 14.8 | 6,242,423 | +0.20% |
| 2026-07-17 | 14.8 | 14.815 | 14.77 | 14.77 | 6,652,259 | -0.20% |
| 2026-07-16 | 14.8 | 14.82 | 14.77 | 14.8 | 8,952,337 | -0.07% |
| 2026-07-15 | 14.82 | 14.825 | 14.78 | 14.81 | 8,620,493 | +0.07% |
| 2026-07-14 | 14.79 | 14.8 | 14.78 | 14.8 | 5,561,764 | +0.27% |
| 2026-07-13 | 14.79 | 14.8 | 14.76 | 14.76 | 8,231,510 | -0.14% |
| 2026-07-10 | 14.78 | 14.79 | 14.76 | 14.78 | 5,233,011 | +0.34% |
| 2026-07-09 | 14.65 | 14.815 | 14.62 | 14.73 | 26,447,658 | +0.61% |
| 2026-07-08 | 14.62 | 14.675 | 14.61 | 14.64 | 9,094,570 | +0.14% |
| 2026-07-07 | 14.59 | 14.64 | 14.575 | 14.62 | 7,934,115 | +0.34% |
| 2026-07-06 | 14.64 | 14.64 | 14.53 | 14.57 | 8,785,517 | -0.07% |
| 2026-07-02 | 14.68 | 14.68 | 14.55 | 14.58 | 15,086,316 | -0.41% |
| 2026-07-01 | 14.64 | 14.69 | 14.63 | 14.64 | 8,637,253 | -0.14% |
| 2026-06-30 | 14.62 | 14.67 | 14.62 | 14.66 | 6,036,540 | +0.21% |
| 2026-06-29 | 14.65 | 14.66 | 14.61 | 14.63 | 7,459,120 | -0.27% |
| 2026-06-26 | 14.65 | 14.68 | 14.63 | 14.67 | 8,585,729 | +0.07% |
| 2026-06-25 | 14.69 | 14.71 | 14.62 | 14.66 | 8,216,837 | -0.14% |
| 2026-06-24 | 14.67 | 14.7 | 14.67 | 14.68 | 5,960,884 | -0.14% |
| 2026-06-23 | 14.63 | 14.7 | 14.63 | 14.7 | 8,684,479 | +0.34% |
| 2026-06-22 | 14.63 | 14.66 | 14.62 | 14.65 | 4,200,352 | +0.21% |
| 2026-06-18 | 14.62 | 14.65 | 14.61 | 14.62 | 10,322,279 | +0.07% |
| 2026-06-17 | 14.63 | 14.68 | 14.57 | 14.61 | 8,644,606 | -0.20% |
| 2026-06-16 | 14.66 | 14.68 | 14.63 | 14.64 | 5,226,545 | -0.27% |
| 2026-06-15 | 14.68 | 14.7 | 14.65 | 14.68 | 5,581,660 | +0.00% |
| 2026-06-12 | 14.68 | 14.71 | 14.66 | 14.68 | 5,948,374 | +0.07% |
| 2026-06-11 | 14.65 | 14.69 | 14.65 | 14.67 | 6,715,259 | +0.27% |
| 2026-06-10 | 14.65 | 14.68 | 14.63 | 14.63 | 9,308,853 | -0.20% |
| 2026-06-09 | 14.695 | 14.72 | 14.62 | 14.66 | 11,579,493 | -0.34% |
| 2026-06-08 | 14.71 | 14.72 | 14.635 | 14.71 | 13,781,520 | +0.27% |
| 2026-06-05 | 14.72 | 14.73 | 14.67 | 14.67 | 5,353,402 | -0.41% |
| 2026-06-04 | 14.7 | 14.74 | 14.7 | 14.73 | 5,942,068 | +0.14% |
| 2026-06-03 | 14.69 | 14.72 | 14.69 | 14.71 | 11,298,489 | +0.20% |
| 2026-06-02 | 14.69 | 14.72 | 14.68 | 14.68 | 9,525,318 | -0.14% |
| 2026-06-01 | 14.686 | 14.74 | 14.66 | 14.7 | 10,223,317 | +0.20% |
| 2026-05-29 | 14.7 | 14.7 | 14.67 | 14.67 | 8,424,456 | -0.14% |
| 2026-05-28 | 14.71 | 14.71 | 14.67 | 14.69 | 5,622,991 | +0.07% |
| 2026-05-27 | 14.67 | 14.69 | 14.67 | 14.68 | 8,301,208 | +0.07% |
| 2026-05-26 | 14.7 | 14.72 | 14.66 | 14.67 | 5,991,238 | -0.07% |
| 2026-05-22 | 14.73 | 14.74 | 14.65 | 14.68 | 8,783,877 | -0.07% |
| 2026-05-21 | 14.678 | 14.7 | 14.64 | 14.69 | 13,611,841 | -0.27% |
| 2026-05-20 | 14.57 | 14.73 | 14.57 | 14.73 | 14,813,618 | +1.10% |
| 2026-05-19 | 14.51 | 14.58 | 14.51 | 14.57 | 6,357,143 | +0.28% |
| 2026-05-18 | 14.48 | 14.56 | 14.46 | 14.53 | 13,522,426 | +0.41% |
| 2026-05-15 | 14.43 | 14.49 | 14.415 | 14.47 | 9,629,186 | +0.07% |
| 2026-05-14 | 14.44 | 14.47 | 14.415 | 14.46 | 9,125,694 | +0.21% |
| 2026-05-13 | 14.43 | 14.45 | 14.412 | 14.43 | 11,676,893 | +0.07% |