The AES Corporation (AES) Historical Stock Data

13.93 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, AES is down -0.24% a day on average. There have been 13 days where The AES Corporation closed green and 17 days where AES closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-04	13.70	13.93	↑$0.23 (1.68%)	13.70	14.04	10.01M
2025-12-03	14.02	13.71	↓$0.31 (-2.21%)	13.70	14.11	7.74M
2025-12-02	14.06	13.96	↓$0.10 (-0.71%)	13.94	14.14	4.76M
2025-12-01	13.99	13.99	↑$0.00 (0.00%)	13.85	14.06	7.53M
2025-11-28	13.97	14.06	↑$0.09 (0.64%)	13.92	14.08	2.20M
2025-11-26	13.86	13.91	↑$0.05 (0.36%)	13.83	14.02	3.48M
2025-11-25	13.94	13.81	↓$0.13 (-0.93%)	13.77	14.03	4.85M
2025-11-24	13.79	13.88	↑$0.09 (0.65%)	13.72	13.98	5.29M
2025-11-21	13.52	13.75	↑$0.23 (1.70%)	13.28	13.76	9.29M
2025-11-20	13.99	13.51	↓$0.48 (-3.43%)	13.45	14.11	9.26M
2025-11-19	13.80	13.77	↓$0.03 (-0.22%)	13.70	13.99	9.15M
2025-11-18	14.05	13.72	↓$0.33 (-2.35%)	13.61	14.14	6.87M
2025-11-17	13.84	13.92	↑$0.08 (0.58%)	13.81	14.18	7.68M
2025-11-14	13.48	13.82	↑$0.34 (2.52%)	13.36	14.03	7.59M
2025-11-13	14.01	13.67	↓$0.34 (-2.43%)	13.62	14.14	7.95M
2025-11-12	14.27	14.07	↓$0.20 (-1.40%)	13.96	14.27	5.84M
2025-11-11	14.35	14.27	↓$0.08 (-0.56%)	14.02	14.37	7.80M
2025-11-10	14.33	14.21	↓$0.12 (-0.84%)	13.89	14.33	6.48M
2025-11-07	14.00	14.13	↑$0.13 (0.93%)	13.72	14.15	11.89M
2025-11-06	14.35	14.19	↓$0.16 (-1.11%)	13.92	14.60	11.56M
2025-11-05	13.48	14.22	↑$0.74 (5.49%)	13.38	14.43	13.62M
2025-11-04	13.28	13.44	↑$0.16 (1.20%)	13.21	13.74	10.61M
2025-11-03	13.89	13.62	↓$0.27 (-1.94%)	13.44	13.89	9.56M
2025-10-31	13.77	13.87	↑$0.10 (0.73%)	13.55	13.96	14.08M
2025-10-30	14.28	14.02	↓$0.26 (-1.82%)	13.99	14.40	7.70M
2025-10-29	14.55	14.37	↓$0.18 (-1.24%)	14.28	14.57	5.68M
2025-10-28	14.52	14.46	↓$0.06 (-0.41%)	14.23	14.57	6.72M
2025-10-27	14.61	14.49	↓$0.12 (-0.82%)	14.39	14.66	7.83M
2025-10-24	14.49	14.55	↑$0.06 (0.41%)	14.37	14.73	7.04M
2025-10-23	14.43	14.20	↓$0.23 (-1.59%)	14.13	14.45	5.76M