The AES Corporation (AES) Historical Stock Data
13.96 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AES is down -0.35% a day on average. There have been 14 days where The AES Corporation closed green and 16 days where AES closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 13.87 | 13.96 | ↑$0.09 (0.65%) | 13.82 | 13.99 | 2.49M |
| 2025-12-23 | 13.92 | 13.90 | ↓$0.02 (-0.14%) | 13.81 | 14.02 | 4.81M |
| 2025-12-22 | 13.58 | 13.86 | ↑$0.28 (2.06%) | 13.52 | 13.88 | 7.06M |
| 2025-12-19 | 13.72 | 13.53 | ↓$0.19 (-1.38%) | 13.50 | 13.89 | 11.20M |
| 2025-12-18 | 13.67 | 13.68 | ↑$0.01 (0.07%) | 13.54 | 13.75 | 6.76M |
| 2025-12-17 | 13.67 | 13.48 | ↓$0.19 (-1.39%) | 13.36 | 13.75 | 6.44M |
| 2025-12-16 | 13.85 | 13.62 | ↓$0.23 (-1.66%) | 13.52 | 13.85 | 3.94M |
| 2025-12-15 | 13.82 | 13.86 | ↑$0.04 (0.29%) | 13.65 | 13.90 | 6.27M |
| 2025-12-12 | 14.08 | 13.83 | ↓$0.25 (-1.78%) | 13.76 | 14.12 | 6.83M |
| 2025-12-11 | 13.80 | 14.00 | ↑$0.20 (1.45%) | 13.66 | 14.12 | 6.69M |
| 2025-12-10 | 13.99 | 13.80 | ↓$0.19 (-1.36%) | 13.75 | 14.10 | 11.20M |
| 2025-12-09 | 13.92 | 13.96 | ↑$0.04 (0.29%) | 13.89 | 14.20 | 7.05M |
| 2025-12-08 | 13.97 | 13.86 | ↓$0.11 (-0.79%) | 13.82 | 14.11 | 4.81M |
| 2025-12-05 | 14.09 | 13.92 | ↓$0.17 (-1.21%) | 13.90 | 14.16 | 4.95M |
| 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 |
Create an account or log in to view more rows.
$AES only getting stronger
$AES volume is almost nonexistent
$AES holy fuck
$AES love when bulls come out
$AES glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$AES now I buy
$AES LFGGGGGG
$AES lock and load
$AES added!
$AES what a horse shit show!