5 DAY PERFORMANCE
-0.25%
1 MONTH PERFORMANCE
-1.45%
3 MONTH PERFORMANCE
+7.70%
6 MONTH PERFORMANCE
+27.87%
YEAR-TO-DATE PERFORMANCE
+8.20%
1 YEAR PERFORMANCE
+6.70%
The AES Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $14.09 | $13.92 (-1.21%) | $14.17 | $13.90 | 5.82 M | $9.94 B |
| 12/04/2025 | $13.70 | $13.93 (1.68%) | $14.04 | $13.70 | 10.01 M | $9.95 B |
| 12/03/2025 | $14.02 | $13.71 (-2.21%) | $14.11 | $13.70 | 8.53 M | $9.79 B |
| 12/02/2025 | $14.06 | $13.96 (-0.71%) | $14.14 | $13.94 | 4.76 M | $9.97 B |
| 12/01/2025 | $13.99 | $13.99 (0%) | $14.06 | $13.85 | 7.53 M | $9.99 B |
| 11/28/2025 | $13.97 | $14.06 (0.64%) | $14.08 | $13.91 | 2.20 M | $10.04 B |
| 11/26/2025 | $13.86 | $13.91 (0.36%) | $14.02 | $13.83 | 4.37 M | $9.93 B |
| 11/25/2025 | $13.94 | $13.81 (-0.93%) | $14.03 | $13.77 | 4.85 M | $9.86 B |
| 11/24/2025 | $13.79 | $13.88 (0.65%) | $13.99 | $13.72 | 5.43 M | $9.91 B |
| 11/21/2025 | $13.52 | $13.75 (1.7%) | $13.76 | $13.28 | 9.31 M | $9.82 B |
| 11/20/2025 | $13.99 | $13.51 (-3.43%) | $14.11 | $13.45 | 10.22 M | $9.65 B |
| 11/19/2025 | $13.80 | $13.77 (-0.22%) | $13.99 | $13.69 | 9.16 M | $9.83 B |
| 11/18/2025 | $14.05 | $13.72 (-2.35%) | $14.14 | $13.61 | 7.94 M | $9.80 B |
| 11/17/2025 | $13.84 | $13.92 (0.58%) | $14.18 | $13.80 | 7.69 M | $9.94 B |
| 11/14/2025 | $13.48 | $13.82 (2.52%) | $14.03 | $13.36 | 7.61 M | $9.87 B |
| 11/13/2025 | $14.01 | $13.67 (-2.43%) | $14.14 | $13.62 | 9.73 M | $9.76 B |
| 11/12/2025 | $14.27 | $14.07 (-1.4%) | $14.27 | $13.96 | 7.86 M | $10.05 B |
| 11/11/2025 | $14.35 | $14.27 (-0.56%) | $14.37 | $14.02 | 7.81 M | $10.19 B |
| 11/10/2025 | $14.33 | $14.21 (-0.84%) | $14.34 | $13.89 | 6.63 M | $10.15 B |
| 11/07/2025 | $14.00 | $14.13 (0.93%) | $14.15 | $13.72 | 12.47 M | $10.09 B |
| 11/06/2025 | $14.35 | $14.19 (-1.11%) | $14.60 | $13.92 | 11.56 M | $10.13 B |
| 11/05/2025 | $13.48 | $14.22 (5.49%) | $14.43 | $13.37 | 15.50 M | $10.15 B |
| 11/04/2025 | $13.28 | $13.44 (1.2%) | $13.74 | $13.21 | 10.86 M | $9.60 B |
| 11/03/2025 | $13.89 | $13.62 (-1.94%) | $13.89 | $13.44 | 9.56 M | $9.72 B |
| 10/31/2025 | $13.77 | $13.87 (0.73%) | $13.96 | $13.55 | 14.09 M | $9.86 B |
| 10/30/2025 | $14.28 | $14.02 (-1.82%) | $14.40 | $13.99 | 7.96 M | $9.97 B |
| 10/29/2025 | $14.55 | $14.37 (-1.24%) | $14.57 | $14.28 | 5.90 M | $10.22 B |
| 10/28/2025 | $14.52 | $14.46 (-0.41%) | $14.57 | $14.23 | 6.78 M | $10.28 B |
| 10/27/2025 | $14.61 | $14.49 (-0.82%) | $14.66 | $14.39 | 7.84 M | $10.30 B |
| 10/24/2025 | $14.49 | $14.55 (0.41%) | $14.73 | $14.37 | 7.04 M | $10.35 B |
| 10/23/2025 | $14.43 | $14.20 (-1.59%) | $14.45 | $14.13 | 5.77 M | $10.10 B |
| 10/22/2025 | $14.35 | $14.29 (-0.42%) | $14.43 | $13.98 | 9.98 M | $10.16 B |
| 10/21/2025 | $14.48 | $14.32 (-1.1%) | $14.50 | $14.19 | 4.90 M | $10.18 B |
| 10/20/2025 | $14.70 | $14.40 (-2.04%) | $14.79 | $14.37 | 6.86 M | $10.24 B |
| 10/17/2025 | $14.69 | $14.58 (-0.75%) | $14.71 | $14.46 | 8.82 M | $10.37 B |
| 10/16/2025 | $14.86 | $14.82 (-0.27%) | $15.00 | $14.70 | 6.48 M | $10.54 B |
| 10/15/2025 | $14.69 | $14.75 (0.41%) | $15.00 | $14.62 | 11.04 M | $10.49 B |
| 10/14/2025 | $14.30 | $14.39 (0.63%) | $14.53 | $14.26 | 7.65 M | $10.23 B |
| 10/13/2025 | $14.44 | $14.44 (0%) | $14.64 | $14.24 | 11.56 M | $10.27 B |
| 10/10/2025 | $14.65 | $14.07 (-3.96%) | $14.77 | $14.05 | 9.07 M | $10.00 B |
| 10/09/2025 | $14.80 | $14.57 (-1.55%) | $14.89 | $14.52 | 8.21 M | $10.36 B |
| 10/08/2025 | $14.51 | $14.73 (1.52%) | $14.85 | $14.32 | 13.48 M | $10.47 B |
| 10/07/2025 | $14.27 | $14.40 (0.91%) | $14.58 | $14.25 | 10.75 M | $10.24 B |
| 10/06/2025 | $14.60 | $14.27 (-2.26%) | $14.68 | $14.16 | 14.57 M | $10.15 B |
| 10/03/2025 | $14.50 | $14.58 (0.55%) | $14.64 | $14.25 | 14.30 M | $10.37 B |
| 10/02/2025 | $15.33 | $14.29 (-6.78%) | $15.33 | $14.12 | 29.42 M | $10.16 B |
| 10/01/2025 | $14.92 | $15.37 (3.02%) | $15.51 | $14.74 | 58.99 M | $10.93 B |
| 09/30/2025 | $13.12 | $13.16 (0.3%) | $13.27 | $12.97 | 6.19 M | $9.36 B |
| 09/29/2025 | $13.30 | $13.16 (-1.05%) | $13.37 | $13.10 | 9.29 M | $9.36 B |
| 09/26/2025 | $13.11 | $13.24 (0.99%) | $13.42 | $13.11 | 5.90 M | $9.41 B |
| 09/25/2025 | $13.32 | $13.03 (-2.18%) | $13.36 | $12.97 | 7.64 M | $9.26 B |
| 09/24/2025 | $13.16 | $13.36 (1.52%) | $13.45 | $13.07 | 10.85 M | $9.50 B |
| 09/23/2025 | $13.19 | $13.14 (-0.38%) | $13.50 | $13.12 | 7.18 M | $9.34 B |
| 09/22/2025 | $13.08 | $13.13 (0.38%) | $13.18 | $12.90 | 6.11 M | $9.34 B |
| 09/19/2025 | $13.03 | $13.05 (0.15%) | $13.09 | $12.75 | 13.13 M | $9.28 B |
| 09/18/2025 | $12.61 | $12.95 (2.7%) | $12.98 | $12.52 | 7.34 M | $9.21 B |
| 09/17/2025 | $12.72 | $12.51 (-1.65%) | $12.85 | $12.33 | 12.63 M | $8.89 B |
| 09/16/2025 | $13.01 | $12.70 (-2.38%) | $13.04 | $12.69 | 8.83 M | $9.03 B |
| 09/15/2025 | $12.93 | $13.03 (0.77%) | $13.20 | $12.87 | 14.86 M | $9.26 B |
| 09/12/2025 | $12.80 | $12.88 (0.63%) | $13.01 | $12.70 | 12.35 M | $9.16 B |
| 09/11/2025 | $12.80 | $12.85 (0.39%) | $12.99 | $12.78 | 10.47 M | $9.14 B |
| 09/10/2025 | $12.76 | $12.73 (-0.24%) | $12.88 | $12.65 | 8.26 M | $9.05 B |
| 09/09/2025 | $12.76 | $12.72 (-0.31%) | $12.81 | $12.56 | 6.10 M | $9.04 B |
| 09/08/2025 | $12.99 | $12.72 (-2.08%) | $12.99 | $12.63 | 7.81 M | $9.04 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.
