5 DAY PERFORMANCE
-4.76%
1 MONTH PERFORMANCE
-4.18%
3 MONTH PERFORMANCE
-3.60%
6 MONTH PERFORMANCE
-1.46%
YEAR-TO-DATE PERFORMANCE
-0.98%
1 YEAR PERFORMANCE
-2.54%
AES Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $14.93 | $14.93 (-0.03%) | $14.95 | $14.91 | 4.17 M | $10.64 B |
| 10/08/2026 | $14.92 | $14.93 (0.07%) | $14.98 | $14.91 | 13.11 M | $10.65 B |
| 10/07/2026 | $14.90 | $14.93 (0.2%) | $14.94 | $14.90 | 6.30 M | $10.65 B |
| 10/06/2026 | $14.88 | $14.93 (0.34%) | $14.94 | $14.88 | 9.70 M | $10.65 B |
| 10/05/2026 | $14.91 | $14.90 (-0.07%) | $14.92 | $14.90 | 9.22 M | $10.62 B |
| 10/02/2026 | $14.92 | $14.91 (-0.07%) | $14.94 | $14.89 | 7.26 M | $10.63 B |
| 10/01/2026 | $14.90 | $14.92 (0.13%) | $14.94 | $14.89 | 9.17 M | $10.64 B |
| 09/30/2026 | $14.87 | $14.90 (0.2%) | $14.92 | $14.85 | 11.75 M | $10.62 B |
| 09/29/2026 | $14.86 | $14.86 (0%) | $14.91 | $14.85 | 13.73 M | $10.60 B |
| 09/28/2026 | $14.86 | $14.87 (0.07%) | $14.89 | $14.86 | 6.76 M | $10.60 B |
| 09/25/2026 | $14.88 | $14.87 (-0.07%) | $14.89 | $14.85 | 5.39 M | $10.60 B |
| 09/24/2026 | $14.81 | $14.85 (0.27%) | $14.87 | $14.81 | 6.16 M | $10.59 B |
| 09/23/2026 | $14.82 | $14.81 (-0.07%) | $14.84 | $14.80 | 10.76 M | $10.56 B |
| 09/22/2026 | $14.82 | $14.82 (0%) | $14.86 | $14.82 | 14.08 M | $10.57 B |
| 09/21/2026 | $14.84 | $14.83 (-0.07%) | $14.84 | $14.81 | 4.79 M | $10.57 B |
| 09/18/2026 | $14.87 | $14.83 (-0.27%) | $14.87 | $14.83 | 9.54 M | $10.57 B |
| 09/17/2026 | $14.84 | $14.85 (0.07%) | $14.88 | $14.82 | 7.22 M | $10.59 B |
| 09/16/2026 | $14.82 | $14.81 (-0.07%) | $14.84 | $14.80 | 8.11 M | $10.56 B |
| 09/15/2026 | $14.83 | $14.80 (-0.2%) | $14.83 | $14.80 | 9.92 M | $10.55 B |
| 09/14/2026 | $14.80 | $14.80 (0%) | $14.83 | $14.80 | 4.83 M | $10.55 B |
| 09/11/2026 | $14.81 | $14.79 (-0.14%) | $14.83 | $14.78 | 7.45 M | $10.55 B |
| 09/10/2026 | $14.81 | $14.80 (-0.07%) | $14.85 | $14.80 | 9.45 M | $10.55 B |
| 09/09/2026 | $14.82 | $14.82 (0%) | $14.83 | $14.80 | 6.74 M | $10.57 B |
| 09/08/2026 | $14.79 | $14.83 (0.27%) | $14.83 | $14.79 | 4.33 M | $10.57 B |
| 09/04/2026 | $14.79 | $14.79 (0%) | $14.81 | $14.78 | 4.34 M | $10.55 B |
| 09/03/2026 | $14.82 | $14.78 (-0.27%) | $14.85 | $14.78 | 9.15 M | $10.54 B |
| 09/02/2026 | $14.75 | $14.80 (0.34%) | $14.82 | $14.75 | 9.77 M | $10.55 B |
| 09/01/2026 | $14.75 | $14.77 (0.14%) | $14.80 | $14.74 | 5.61 M | $10.53 B |
| 08/31/2026 | $14.72 | $14.74 (0.14%) | $14.76 | $14.71 | 9.09 M | $10.51 B |
| 08/28/2026 | $14.73 | $14.73 (0%) | $14.75 | $14.71 | 5.67 M | $10.50 B |
| 08/27/2026 | $14.72 | $14.75 (0.2%) | $14.75 | $14.71 | 7.23 M | $10.52 B |
| 08/26/2026 | $14.73 | $14.73 (0%) | $14.74 | $14.72 | 10.82 M | $10.50 B |
| 08/25/2026 | $14.75 | $14.73 (-0.14%) | $14.76 | $14.72 | 5.96 M | $10.50 B |
| 08/24/2026 | $14.75 | $14.75 (0%) | $14.77 | $14.74 | 13.36 M | $10.52 B |
| 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 |
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.
