5 DAY PERFORMANCE
-3.40%
1 MONTH PERFORMANCE
-3.34%
3 MONTH PERFORMANCE
+1.43%
6 MONTH PERFORMANCE
+0.92%
YEAR-TO-DATE PERFORMANCE
-0.98%
1 YEAR PERFORMANCE
+32.46%
AES Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $14.73 | $14.68 (-0.34%) | $14.74 | $14.65 | 8.78 M | $10.50 B |
| 05/21/2026 | $14.68 | $14.69 (0.07%) | $14.70 | $14.64 | 13.61 M | $10.50 B |
| 05/20/2026 | $14.57 | $14.73 (1.1%) | $14.73 | $14.57 | 14.81 M | $10.53 B |
| 05/19/2026 | $14.51 | $14.57 (0.41%) | $14.58 | $14.51 | 6.36 M | $10.42 B |
| 05/18/2026 | $14.48 | $14.53 (0.35%) | $14.56 | $14.46 | 13.52 M | $10.39 B |
| 05/15/2026 | $14.43 | $14.47 (0.28%) | $14.49 | $14.42 | 9.63 M | $10.35 B |
| 05/14/2026 | $14.44 | $14.46 (0.14%) | $14.47 | $14.42 | 9.13 M | $10.34 B |
| 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 | $10.27 B |
| 05/04/2026 | $14.27 | $14.28 (0.07%) | $14.30 | $14.26 | 5.98 M | $10.21 B |
| 05/01/2026 | $14.32 | $14.28 (-0.28%) | $14.35 | $14.26 | 19.43 M | $10.21 B |
| 04/30/2026 | $14.49 | $14.45 (-0.28%) | $14.49 | $14.45 | 8.59 M | $10.33 B |
| 04/29/2026 | $14.47 | $14.45 (-0.14%) | $14.48 | $14.43 | 19.33 M | $10.33 B |
| 04/28/2026 | $14.48 | $14.48 (0%) | $14.50 | $14.46 | 12.72 M | $10.35 B |
| 04/27/2026 | $14.50 | $14.49 (-0.07%) | $14.52 | $14.47 | 6.97 M | $10.36 B |
| 04/24/2026 | $14.49 | $14.49 (0%) | $14.51 | $14.47 | 18.14 M | $10.36 B |
| 04/23/2026 | $14.50 | $14.50 (0%) | $14.51 | $14.45 | 9.85 M | $10.37 B |
| 04/22/2026 | $14.50 | $14.45 (-0.34%) | $14.51 | $14.45 | 7.43 M | $10.33 B |
| 04/21/2026 | $14.50 | $14.44 (-0.41%) | $14.52 | $14.44 | 8.40 M | $10.32 B |
| 04/20/2026 | $14.46 | $14.48 (0.14%) | $14.49 | $14.45 | 5.38 M | $10.35 B |
| 04/17/2026 | $14.51 | $14.47 (-0.28%) | $14.51 | $14.46 | 9.38 M | $10.35 B |
| 04/16/2026 | $14.45 | $14.50 (0.35%) | $14.52 | $14.45 | 9.22 M | $10.37 B |
| 04/15/2026 | $14.40 | $14.45 (0.35%) | $14.46 | $14.40 | 8.84 M | $10.33 B |
| 04/14/2026 | $14.38 | $14.40 (0.14%) | $14.44 | $14.36 | 7.56 M | $10.30 B |
| 04/13/2026 | $14.38 | $14.40 (0.14%) | $14.40 | $14.35 | 7.22 M | $10.30 B |
| 04/10/2026 | $14.41 | $14.39 (-0.14%) | $14.44 | $14.37 | 6.08 M | $10.29 B |
| 04/09/2026 | $14.38 | $14.41 (0.21%) | $14.45 | $14.37 | 10.31 M | $10.30 B |
| 04/08/2026 | $14.40 | $14.40 (0%) | $14.46 | $14.35 | 6.53 M | $10.30 B |
| 04/07/2026 | $14.27 | $14.43 (1.12%) | $14.43 | $14.26 | 7.10 M | $10.32 B |
| 04/06/2026 | $14.27 | $14.33 (0.42%) | $14.33 | $14.24 | 7.30 M | $10.25 B |
| 04/02/2026 | $14.19 | $14.30 (0.78%) | $14.31 | $14.17 | 7.48 M | $10.22 B |
| 04/01/2026 | $14.07 | $14.20 (0.92%) | $14.23 | $14.07 | 10.28 M | $10.15 B |
| 03/31/2026 | $14.06 | $14.09 (0.21%) | $14.13 | $14.04 | 8.45 M | $10.07 B |
| 03/30/2026 | $14.09 | $14.02 (-0.5%) | $14.11 | $13.99 | 10.39 M | $10.02 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.
