5 DAY PERFORMANCE
-0.91%
1 MONTH PERFORMANCE
-1.39%
3 MONTH PERFORMANCE
-12.78%
6 MONTH PERFORMANCE
+3.88%
YEAR-TO-DATE PERFORMANCE
-0.98%
1 YEAR PERFORMANCE
+13.15%
AES Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $14.43 | $14.43 (0%) | $14.45 | $14.41 | 11.68 M | $10.32 B |
| 05/12/2026 | $14.35 | $14.42 (0.49%) | $14.45 | $14.33 | 9.44 M | $10.31 B |
| 05/11/2026 | $14.36 | $14.35 (-0.07%) | $14.38 | $14.30 | 23.29 M | $10.26 B |
| 05/08/2026 | $14.38 | $14.33 (-0.35%) | $14.38 | $14.25 | 11.25 M | $10.25 B |
| 05/07/2026 | $14.34 | $14.29 (-0.35%) | $14.37 | $14.24 | 24.32 M | $10.22 B |
| 05/06/2026 | $14.43 | $14.34 (-0.62%) | $14.45 | $14.30 | 14.27 M | $10.25 B |
| 05/05/2026 | $14.29 | $14.37 (0.56%) | $14.37 | $14.29 | 8.25 M | $10.23 B |
| 05/04/2026 | $14.27 | $14.28 (0.07%) | $14.30 | $14.26 | 5.98 M | $10.17 B |
| 05/01/2026 | $14.32 | $14.28 (-0.28%) | $14.35 | $14.26 | 19.43 M | $10.17 B |
| 04/30/2026 | $14.49 | $14.45 (-0.28%) | $14.49 | $14.45 | 8.59 M | $10.32 B |
| 04/29/2026 | $14.47 | $14.45 (-0.14%) | $14.48 | $14.43 | 19.33 M | $10.32 B |
| 04/28/2026 | $14.48 | $14.48 (0%) | $14.50 | $14.46 | 12.72 M | $10.34 B |
| 04/27/2026 | $14.50 | $14.49 (-0.07%) | $14.52 | $14.47 | 6.97 M | $10.35 B |
| 04/24/2026 | $14.49 | $14.49 (0%) | $14.51 | $14.47 | 18.14 M | $10.35 B |
| 04/23/2026 | $14.50 | $14.50 (0%) | $14.51 | $14.45 | 9.85 M | $10.35 B |
| 04/22/2026 | $14.50 | $14.45 (-0.34%) | $14.51 | $14.45 | 7.43 M | $10.32 B |
| 04/21/2026 | $14.50 | $14.44 (-0.41%) | $14.52 | $14.44 | 8.40 M | $10.31 B |
| 04/20/2026 | $14.46 | $14.48 (0.14%) | $14.49 | $14.45 | 5.38 M | $10.34 B |
| 04/17/2026 | $14.51 | $14.47 (-0.28%) | $14.51 | $14.46 | 9.38 M | $10.33 B |
| 04/16/2026 | $14.45 | $14.50 (0.35%) | $14.52 | $14.45 | 9.22 M | $10.35 B |
| 04/15/2026 | $14.40 | $14.45 (0.35%) | $14.46 | $14.40 | 8.84 M | $10.32 B |
| 04/14/2026 | $14.38 | $14.40 (0.14%) | $14.44 | $14.36 | 7.56 M | $10.28 B |
| 04/13/2026 | $14.38 | $14.40 (0.14%) | $14.40 | $14.35 | 7.22 M | $10.28 B |
| 04/10/2026 | $14.41 | $14.39 (-0.14%) | $14.44 | $14.37 | 6.08 M | $10.27 B |
| 04/09/2026 | $14.38 | $14.41 (0.21%) | $14.45 | $14.37 | 10.31 M | $10.29 B |
| 04/08/2026 | $14.40 | $14.40 (0%) | $14.46 | $14.35 | 6.53 M | $10.28 B |
| 04/07/2026 | $14.27 | $14.43 (1.12%) | $14.43 | $14.26 | 7.10 M | $10.30 B |
| 04/06/2026 | $14.27 | $14.33 (0.42%) | $14.33 | $14.24 | 7.30 M | $10.23 B |
| 04/02/2026 | $14.19 | $14.30 (0.78%) | $14.31 | $14.17 | 7.48 M | $10.21 B |
| 04/01/2026 | $14.07 | $14.20 (0.92%) | $14.23 | $14.07 | 10.28 M | $10.14 B |
| 03/31/2026 | $14.06 | $14.09 (0.21%) | $14.13 | $14.04 | 8.45 M | $10.06 B |
| 03/30/2026 | $14.09 | $14.02 (-0.5%) | $14.11 | $13.99 | 10.39 M | $10.01 B |
| 03/27/2026 | $14.03 | $14.00 (-0.21%) | $14.11 | $14.00 | 20.27 M | $10.00 B |
| 03/26/2026 | $14.04 | $14.01 (-0.21%) | $14.08 | $14.01 | 18.82 M | $10.00 B |
| 03/25/2026 | $14.13 | $14.06 (-0.5%) | $14.14 | $14.06 | 13.75 M | $10.04 B |
| 03/24/2026 | $14.08 | $14.13 (0.36%) | $14.15 | $14.06 | 15.32 M | $10.09 B |
| 03/23/2026 | $14.10 | $14.08 (-0.14%) | $14.16 | $14.08 | 11.12 M | $10.05 B |
| 03/20/2026 | $14.15 | $14.10 (-0.35%) | $14.17 | $14.07 | 22.34 M | $10.07 B |
| 03/19/2026 | $14.17 | $14.15 (-0.14%) | $14.18 | $14.12 | 15.32 M | $10.10 B |
| 03/18/2026 | $14.20 | $14.18 (-0.14%) | $14.22 | $14.18 | 16.74 M | $10.12 B |
| 03/17/2026 | $14.20 | $14.20 (0%) | $14.23 | $14.19 | 13.13 M | $10.14 B |
| 03/16/2026 | $14.25 | $14.20 (-0.35%) | $14.25 | $14.16 | 13.97 M | $10.14 B |
| 03/13/2026 | $14.26 | $14.19 (-0.49%) | $14.26 | $14.19 | 12.09 M | $10.13 B |
| 03/12/2026 | $14.23 | $14.22 (-0.07%) | $14.26 | $14.22 | 8.69 M | $10.15 B |
| 03/11/2026 | $14.23 | $14.23 (0%) | $14.25 | $14.21 | 11.23 M | $10.16 B |
| 03/10/2026 | $14.19 | $14.21 (0.14%) | $14.28 | $14.17 | 12.12 M | $10.15 B |
| 03/09/2026 | $14.15 | $14.19 (0.28%) | $14.23 | $14.12 | 14.67 M | $10.13 B |
| 03/06/2026 | $14.22 | $14.15 (-0.49%) | $14.25 | $14.15 | 16.55 M | $10.10 B |
| 03/05/2026 | $14.23 | $14.22 (-0.07%) | $14.32 | $14.22 | 22.58 M | $10.15 B |
| 03/04/2026 | $14.18 | $14.29 (0.78%) | $14.30 | $14.16 | 21.34 M | $10.20 B |
| 03/03/2026 | $14.19 | $14.18 (-0.07%) | $14.26 | $14.11 | 49.90 M | $10.12 B |
| 03/02/2026 | $14.35 | $14.21 (-0.98%) | $14.35 | $14.19 | 80.21 M | $10.15 B |
| 02/27/2026 | $17.06 | $17.28 (1.29%) | $17.65 | $16.90 | 26.33 M | $12.34 B |
| 02/26/2026 | $16.37 | $16.25 (-0.73%) | $16.38 | $15.92 | 9.30 M | $11.60 B |
| 02/25/2026 | $16.42 | $16.37 (-0.3%) | $16.47 | $16.26 | 7.42 M | $11.69 B |
| 02/24/2026 | $16.33 | $16.27 (-0.37%) | $16.46 | $16.13 | 10.08 M | $11.62 B |
| 02/23/2026 | $16.36 | $16.26 (-0.61%) | $16.49 | $16.04 | 8.36 M | $11.61 B |
| 02/20/2026 | $16.25 | $16.51 (1.6%) | $16.55 | $16.06 | 12.36 M | $11.79 B |
| 02/19/2026 | $16.24 | $16.36 (0.74%) | $16.39 | $16.17 | 4.51 M | $11.68 B |
| 02/18/2026 | $16.42 | $16.29 (-0.79%) | $16.48 | $16.22 | 6.42 M | $11.63 B |
| 02/17/2026 | $16.29 | $16.39 (0.61%) | $16.50 | $16.16 | 8.09 M | $11.70 B |
| 02/13/2026 | $16.04 | $16.28 (1.5%) | $16.60 | $15.98 | 10.15 M | $11.62 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.
