5 DAY PERFORMANCE
+1.01%
1 MONTH PERFORMANCE
-3.19%
3 MONTH PERFORMANCE
+35.09%
6 MONTH PERFORMANCE
+27.43%
YEAR-TO-DATE PERFORMANCE
+4.86%
1 YEAR PERFORMANCE
-25.36%
The AES Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/22/2025 | $13.07 | $13.49 (3.21%) | $13.52 | $13.03 | 6.48 M | $9.60 B |
| 08/21/2025 | $13.16 | $12.97 (-1.44%) | $13.19 | $12.89 | 6.46 M | $9.23 B |
| 08/20/2025 | $13.36 | $13.20 (-1.2%) | $13.45 | $13.01 | 6.57 M | $9.40 B |
| 08/19/2025 | $13.42 | $13.30 (-0.89%) | $13.58 | $13.27 | 12.49 M | $9.47 B |
| 08/18/2025 | $13.35 | $13.36 (0.07%) | $13.50 | $13.29 | 9.58 M | $9.51 B |
| 08/15/2025 | $12.98 | $13.31 (2.54%) | $13.54 | $12.81 | 13.88 M | $9.48 B |
| 08/14/2025 | $12.83 | $12.94 (0.86%) | $13.03 | $12.63 | 5.77 M | $9.21 B |
| 08/13/2025 | $12.93 | $13.05 (0.93%) | $13.28 | $12.84 | 6.16 M | $9.29 B |
| 08/12/2025 | $12.87 | $12.91 (0.31%) | $13.06 | $12.76 | 5.92 M | $9.19 B |
| 08/11/2025 | $13.15 | $12.80 (-2.66%) | $13.28 | $12.71 | 6.24 M | $9.11 B |
| 08/08/2025 | $12.86 | $13.12 (2.02%) | $13.13 | $12.80 | 6.52 M | $9.34 B |
| 08/07/2025 | $13.10 | $12.85 (-1.91%) | $13.25 | $12.82 | 6.86 M | $9.15 B |
| 08/06/2025 | $12.77 | $12.84 (0.55%) | $13.11 | $12.69 | 8.65 M | $9.14 B |
| 08/05/2025 | $13.47 | $12.73 (-5.49%) | $13.48 | $12.67 | 9.89 M | $9.06 B |
| 08/04/2025 | $13.34 | $13.43 (0.67%) | $13.56 | $13.17 | 9.85 M | $9.56 B |
| 08/01/2025 | $13.16 | $13.23 (0.53%) | $13.76 | $13.00 | 19.65 M | $9.41 B |
| 07/31/2025 | $13.10 | $13.15 (0.38%) | $13.24 | $12.97 | 15.20 M | $9.35 B |
| 07/30/2025 | $13.38 | $13.08 (-2.24%) | $13.40 | $12.92 | 9.42 M | $9.30 B |
| 07/29/2025 | $13.49 | $13.43 (-0.44%) | $13.59 | $13.23 | 11.33 M | $9.55 B |
| 07/28/2025 | $13.81 | $13.51 (-2.17%) | $13.85 | $13.44 | 10.31 M | $9.61 B |
| 07/25/2025 | $13.82 | $13.80 (-0.14%) | $13.88 | $13.67 | 7.84 M | $9.81 B |
| 07/24/2025 | $13.90 | $13.80 (-0.72%) | $13.93 | $13.55 | 8.09 M | $9.81 B |
| 07/23/2025 | $13.91 | $13.94 (0.22%) | $14.00 | $13.67 | 9.25 M | $9.91 B |
| 07/22/2025 | $13.78 | $13.81 (0.22%) | $13.90 | $13.60 | 10.99 M | $9.82 B |
| 07/21/2025 | $13.51 | $13.69 (1.33%) | $13.88 | $13.40 | 18.08 M | $9.73 B |
| 07/18/2025 | $13.25 | $13.37 (0.91%) | $13.43 | $13.20 | 9.22 M | $9.51 B |
| 07/17/2025 | $13.14 | $13.19 (0.38%) | $13.38 | $13.08 | 12.46 M | $9.38 B |
| 07/16/2025 | $13.28 | $13.02 (-1.96%) | $13.45 | $12.78 | 12.92 M | $9.26 B |
| 07/15/2025 | $12.77 | $13.14 (2.9%) | $13.21 | $12.66 | 20.84 M | $9.34 B |
| 07/14/2025 | $12.56 | $12.58 (0.16%) | $12.81 | $12.42 | 15.83 M | $8.94 B |
| 07/11/2025 | $12.27 | $12.59 (2.61%) | $12.75 | $12.15 | 20.99 M | $8.95 B |
| 07/10/2025 | $13.09 | $12.41 (-5.19%) | $13.11 | $12.36 | 35.39 M | $8.82 B |
| 07/09/2025 | $12.76 | $13.26 (3.92%) | $13.34 | $12.50 | 70.14 M | $9.43 B |
| 07/08/2025 | $11.13 | $11.07 (-0.54%) | $11.28 | $10.98 | 19.68 M | $7.87 B |
| 07/07/2025 | $11.40 | $11.52 (1.05%) | $11.65 | $11.32 | 11.72 M | $8.19 B |
| 07/03/2025 | $11.36 | $11.52 (1.41%) | $11.63 | $11.28 | 13.84 M | $8.19 B |
| 07/02/2025 | $10.85 | $11.13 (2.58%) | $11.42 | $10.79 | 20.48 M | $7.91 B |
| 07/01/2025 | $10.55 | $10.77 (2.09%) | $11.06 | $10.36 | 27.27 M | $7.66 B |
| 06/30/2025 | $10.20 | $10.52 (3.14%) | $10.58 | $10.02 | 24.22 M | $7.48 B |
| 06/27/2025 | $10.85 | $10.72 (-1.2%) | $10.89 | $10.61 | 13.08 M | $7.62 B |
| 06/26/2025 | $10.58 | $10.81 (2.17%) | $10.92 | $10.54 | 11.13 M | $7.69 B |
| 06/25/2025 | $10.43 | $10.50 (0.67%) | $10.66 | $10.36 | 9.78 M | $7.47 B |
| 06/24/2025 | $10.20 | $10.47 (2.65%) | $10.49 | $10.16 | 17.17 M | $7.44 B |
| 06/23/2025 | $10.43 | $10.15 (-2.68%) | $10.49 | $10.07 | 13.61 M | $7.22 B |
| 06/20/2025 | $10.60 | $10.41 (-1.79%) | $10.70 | $10.40 | 18.14 M | $7.40 B |
| 06/18/2025 | $10.50 | $10.52 (0.19%) | $10.81 | $10.45 | 18.23 M | $7.48 B |
| 06/17/2025 | $11.44 | $10.53 (-7.95%) | $11.44 | $10.40 | 28.14 M | $7.49 B |
| 06/16/2025 | $11.53 | $11.46 (-0.61%) | $11.73 | $11.30 | 11.95 M | $8.15 B |
| 06/13/2025 | $11.40 | $11.44 (0.35%) | $11.52 | $11.08 | 16.79 M | $8.13 B |
| 06/12/2025 | $11.48 | $11.54 (0.52%) | $11.77 | $11.46 | 18.36 M | $8.20 B |
| 06/11/2025 | $11.43 | $11.48 (0.44%) | $11.52 | $11.30 | 11.59 M | $8.16 B |
| 06/10/2025 | $11.07 | $11.29 (1.99%) | $11.40 | $10.91 | 18.81 M | $8.03 B |
| 06/09/2025 | $10.99 | $10.88 (-1%) | $11.08 | $10.67 | 11.54 M | $7.74 B |
| 06/06/2025 | $10.61 | $10.89 (2.64%) | $10.95 | $10.52 | 17.21 M | $7.74 B |
| 06/05/2025 | $10.22 | $10.51 (2.84%) | $10.62 | $10.04 | 16.98 M | $7.47 B |
| 06/04/2025 | $10.33 | $10.17 (-1.55%) | $10.33 | $10.09 | 10.00 M | $7.23 B |
| 06/03/2025 | $10.31 | $10.27 (-0.39%) | $10.35 | $10.06 | 10.55 M | $7.30 B |
| 06/02/2025 | $10.02 | $10.18 (1.6%) | $10.28 | $9.96 | 12.77 M | $7.24 B |
| 05/30/2025 | $10.01 | $10.09 (0.8%) | $10.21 | $9.92 | 11.26 M | $7.17 B |
| 05/29/2025 | $9.80 | $10.05 (2.55%) | $10.09 | $9.75 | 11.83 M | $7.15 B |
| 05/28/2025 | $10.00 | $9.70 (-3%) | $10.05 | $9.58 | 17.58 M | $6.90 B |
| 05/27/2025 | $10.07 | $10.07 (0%) | $10.11 | $9.86 | 13.96 M | $7.16 B |
| 05/23/2025 | $9.54 | $9.99 (4.72%) | $10.07 | $9.53 | 22.74 M | $7.10 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.
