5 DAY PERFORMANCE
-3.66%
1 MONTH PERFORMANCE
-4.25%
3 MONTH PERFORMANCE
-3.27%
6 MONTH PERFORMANCE
-12.67%
YEAR-TO-DATE PERFORMANCE
-0.98%
1 YEAR PERFORMANCE
+5.26%
AES Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $14.76 | $14.77 (0.07%) | $14.78 | $14.75 | 10.77 M | $10.53 B |
| 08/20/2026 | $14.73 | $14.77 (0.27%) | $14.78 | $14.70 | 7.88 M | $10.53 B |
| 08/19/2026 | $14.79 | $14.70 (-0.61%) | $14.79 | $14.70 | 6.82 M | $10.48 B |
| 08/18/2026 | $14.76 | $14.74 (-0.14%) | $14.79 | $14.74 | 4.30 M | $10.51 B |
| 08/17/2026 | $14.74 | $14.76 (0.14%) | $14.77 | $14.72 | 6.71 M | $10.52 B |
| 08/14/2026 | $14.74 | $14.73 (-0.07%) | $14.75 | $14.72 | 3.48 M | $10.50 B |
| 08/13/2026 | $14.74 | $14.73 (-0.07%) | $14.75 | $14.71 | 2.99 M | $10.50 B |
| 08/12/2026 | $14.71 | $14.71 (0%) | $14.74 | $14.71 | 4.49 M | $10.49 B |
| 08/11/2026 | $14.72 | $14.70 (-0.14%) | $14.73 | $14.70 | 3.72 M | $10.48 B |
| 08/10/2026 | $14.72 | $14.73 (0.07%) | $14.75 | $14.69 | 12.46 M | $10.50 B |
| 08/07/2026 | $14.72 | $14.73 (0.07%) | $14.73 | $14.69 | 6.80 M | $10.50 B |
| 08/06/2026 | $14.70 | $14.70 (0%) | $14.77 | $14.68 | 8.07 M | $10.48 B |
| 08/05/2026 | $14.68 | $14.70 (0.14%) | $14.71 | $14.68 | 7.97 M | $10.48 B |
| 08/04/2026 | $14.71 | $14.68 (-0.2%) | $14.72 | $14.67 | 7.28 M | $10.47 B |
| 08/03/2026 | $14.67 | $14.71 (0.27%) | $14.72 | $14.67 | 7.47 M | $10.49 B |
| 07/31/2026 | $14.70 | $14.68 (-0.14%) | $14.72 | $14.65 | 10.36 M | $10.50 B |
| 07/30/2026 | $14.85 | $14.85 (0%) | $14.85 | $14.77 | 8.43 M | $10.62 B |
| 07/29/2026 | $14.85 | $14.82 (-0.2%) | $14.85 | $14.82 | 4.75 M | $10.60 B |
| 07/28/2026 | $14.84 | $14.83 (-0.07%) | $14.85 | $14.83 | 6.50 M | $10.60 B |
| 07/27/2026 | $14.83 | $14.83 (0%) | $14.85 | $14.83 | 4.32 M | $10.60 B |
| 07/24/2026 | $14.85 | $14.84 (-0.07%) | $14.85 | $14.81 | 7.00 M | $10.61 B |
| 07/23/2026 | $14.86 | $14.83 (-0.2%) | $14.88 | $14.82 | 5.01 M | $10.60 B |
| 07/22/2026 | $14.83 | $14.86 (0.2%) | $14.87 | $14.82 | 5.82 M | $10.62 B |
| 07/21/2026 | $14.81 | $14.82 (0.07%) | $14.84 | $14.80 | 5.76 M | $10.60 B |
| 07/20/2026 | $14.80 | $14.80 (0%) | $14.83 | $14.77 | 6.24 M | $10.58 B |
| 07/17/2026 | $14.80 | $14.77 (-0.2%) | $14.82 | $14.77 | 6.65 M | $10.56 B |
| 07/16/2026 | $14.80 | $14.80 (0%) | $14.82 | $14.77 | 8.95 M | $10.58 B |
| 07/15/2026 | $14.82 | $14.81 (-0.07%) | $14.83 | $14.78 | 8.62 M | $10.59 B |
| 07/14/2026 | $14.79 | $14.80 (0.07%) | $14.80 | $14.78 | 5.56 M | $10.58 B |
| 07/13/2026 | $14.79 | $14.76 (-0.2%) | $14.80 | $14.76 | 8.23 M | $10.55 B |
| 07/10/2026 | $14.78 | $14.78 (0%) | $14.79 | $14.76 | 5.23 M | $10.57 B |
| 07/09/2026 | $14.65 | $14.73 (0.55%) | $14.82 | $14.62 | 26.45 M | $10.53 B |
| 07/08/2026 | $14.62 | $14.64 (0.14%) | $14.68 | $14.61 | 9.09 M | $10.47 B |
| 07/07/2026 | $14.59 | $14.62 (0.21%) | $14.64 | $14.58 | 7.93 M | $10.45 B |
| 07/06/2026 | $14.64 | $14.57 (-0.48%) | $14.64 | $14.53 | 8.79 M | $10.42 B |
| 07/02/2026 | $14.68 | $14.58 (-0.68%) | $14.68 | $14.55 | 15.09 M | $10.42 B |
| 07/01/2026 | $14.64 | $14.64 (0%) | $14.69 | $14.63 | 8.64 M | $10.47 B |
| 06/30/2026 | $14.62 | $14.66 (0.27%) | $14.67 | $14.62 | 6.04 M | $10.48 B |
| 06/29/2026 | $14.65 | $14.63 (-0.14%) | $14.66 | $14.61 | 7.46 M | $10.46 B |
| 06/26/2026 | $14.65 | $14.67 (0.14%) | $14.68 | $14.63 | 8.59 M | $10.49 B |
| 06/25/2026 | $14.69 | $14.66 (-0.2%) | $14.71 | $14.62 | 8.22 M | $10.48 B |
| 06/24/2026 | $14.67 | $14.68 (0.07%) | $14.70 | $14.67 | 5.96 M | $10.50 B |
| 06/23/2026 | $14.63 | $14.70 (0.48%) | $14.70 | $14.63 | 8.68 M | $10.51 B |
| 06/22/2026 | $14.63 | $14.65 (0.14%) | $14.66 | $14.62 | 4.20 M | $10.47 B |
| 06/18/2026 | $14.62 | $14.62 (0%) | $14.65 | $14.61 | 10.32 M | $10.45 B |
| 06/17/2026 | $14.63 | $14.61 (-0.14%) | $14.68 | $14.57 | 8.64 M | $10.45 B |
| 06/16/2026 | $14.66 | $14.64 (-0.14%) | $14.68 | $14.63 | 5.23 M | $10.47 B |
| 06/15/2026 | $14.68 | $14.68 (0%) | $14.70 | $14.65 | 5.58 M | $10.50 B |
| 06/12/2026 | $14.68 | $14.68 (0%) | $14.71 | $14.66 | 5.95 M | $10.50 B |
| 06/11/2026 | $14.65 | $14.67 (0.14%) | $14.69 | $14.65 | 6.72 M | $10.49 B |
| 06/10/2026 | $14.65 | $14.63 (-0.14%) | $14.68 | $14.63 | 9.31 M | $10.46 B |
| 06/09/2026 | $14.70 | $14.66 (-0.27%) | $14.72 | $14.62 | 11.58 M | $10.48 B |
| 06/08/2026 | $14.71 | $14.71 (0%) | $14.72 | $14.64 | 13.78 M | $10.52 B |
| 06/05/2026 | $14.72 | $14.67 (-0.34%) | $14.73 | $14.67 | 5.35 M | $10.49 B |
| 06/04/2026 | $14.70 | $14.73 (0.2%) | $14.74 | $14.70 | 5.94 M | $10.53 B |
| 06/03/2026 | $14.69 | $14.71 (0.14%) | $14.72 | $14.69 | 11.30 M | $10.52 B |
| 06/02/2026 | $14.69 | $14.68 (-0.07%) | $14.72 | $14.68 | 9.53 M | $10.50 B |
| 06/01/2026 | $14.69 | $14.70 (0.07%) | $14.74 | $14.66 | 10.22 M | $10.51 B |
| 05/29/2026 | $14.70 | $14.67 (-0.2%) | $14.70 | $14.67 | 8.42 M | $10.49 B |
| 05/28/2026 | $14.71 | $14.69 (-0.14%) | $14.71 | $14.67 | 5.62 M | $10.50 B |
| 05/27/2026 | $14.67 | $14.68 (0.07%) | $14.69 | $14.67 | 8.30 M | $10.50 B |
| 05/26/2026 | $14.70 | $14.67 (-0.2%) | $14.72 | $14.66 | 5.99 M | $10.49 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
