5 DAY PERFORMANCE
+4.98%
1 MONTH PERFORMANCE
+5.87%
3 MONTH PERFORMANCE
+4.11%
6 MONTH PERFORMANCE
+11.39%
YEAR-TO-DATE PERFORMANCE
+4.32%
1 YEAR PERFORMANCE
+34.17%
The AES Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $15.24 | $14.96 (-1.84%) | $15.35 | $14.61 | 5.89 M | |
| 01/28/2026 | $14.99 | $15.19 (1.33%) | $15.28 | $14.85 | 10.91 M | $10.85 B |
| 01/27/2026 | $14.74 | $14.92 (1.22%) | $14.99 | $14.52 | 6.17 M | $10.65 B |
| 01/26/2026 | $14.30 | $14.62 (2.24%) | $14.88 | $14.27 | 8.53 M | $10.44 B |
| 01/23/2026 | $14.57 | $14.25 (-2.2%) | $14.62 | $14.15 | 6.84 M | $10.17 B |
| 01/22/2026 | $14.42 | $14.61 (1.32%) | $14.66 | $14.13 | 8.08 M | $10.43 B |
| 01/21/2026 | $14.04 | $14.24 (1.42%) | $14.41 | $13.99 | 10.92 M | $10.17 B |
| 01/20/2026 | $13.95 | $13.77 (-1.29%) | $14.02 | $13.63 | 14.38 M | $9.83 B |
| 01/16/2026 | $14.32 | $14.19 (-0.91%) | $14.80 | $14.14 | 10.52 M | $10.13 B |
| 01/15/2026 | $14.08 | $14.44 (2.56%) | $14.62 | $14.03 | 14.61 M | $10.31 B |
| 01/14/2026 | $13.90 | $14.00 (0.72%) | $14.20 | $13.89 | 9.52 M | $10.00 B |
| 01/13/2026 | $14.05 | $13.97 (-0.57%) | $14.16 | $13.91 | 8.81 M | $9.97 B |
| 01/12/2026 | $14.25 | $14.04 (-1.47%) | $14.25 | $13.90 | 8.25 M | $10.02 B |
| 01/09/2026 | $14.33 | $14.32 (-0.07%) | $14.73 | $14.29 | 7.74 M | $10.22 B |
| 01/08/2026 | $14.40 | $14.22 (-1.25%) | $14.56 | $14.20 | 7.34 M | $10.15 B |
| 01/07/2026 | $14.85 | $14.45 (-2.69%) | $14.92 | $14.43 | 7.66 M | $10.32 B |
| 01/06/2026 | $14.77 | $14.90 (0.88%) | $14.99 | $14.69 | 6.89 M | $10.64 B |
| 01/05/2026 | $14.97 | $14.73 (-1.6%) | $15.02 | $14.46 | 7.64 M | $10.52 B |
| 01/02/2026 | $14.51 | $14.82 (2.14%) | $14.87 | $14.38 | 7.29 M | $10.58 B |
| 12/31/2025 | $14.53 | $14.34 (-1.31%) | $14.56 | $14.32 | 5.82 M | $10.24 B |
| 12/30/2025 | $14.19 | $14.50 (2.18%) | $14.56 | $14.10 | 8.10 M | $10.35 B |
| 12/29/2025 | $14.06 | $14.13 (0.5%) | $14.20 | $14.01 | 5.29 M | $10.09 B |
| 12/26/2025 | $14.01 | $14.07 (0.43%) | $14.08 | $13.92 | 3.09 M | $10.05 B |
| 12/24/2025 | $13.87 | $13.96 (0.65%) | $13.99 | $13.82 | 2.49 M | $9.97 B |
| 12/23/2025 | $13.92 | $13.90 (-0.14%) | $14.02 | $13.81 | 4.81 M | $9.92 B |
| 12/22/2025 | $13.58 | $13.86 (2.06%) | $13.88 | $13.52 | 7.90 M | $9.90 B |
| 12/19/2025 | $13.72 | $13.53 (-1.38%) | $13.89 | $13.50 | 11.20 M | $9.66 B |
| 12/18/2025 | $13.60 | $13.68 (0.59%) | $13.75 | $13.54 | 6.76 M | $9.77 B |
| 12/17/2025 | $13.67 | $13.48 (-1.39%) | $13.76 | $13.36 | 6.54 M | $9.62 B |
| 12/16/2025 | $13.85 | $13.62 (-1.66%) | $13.85 | $13.52 | 5.18 M | $9.72 B |
| 12/15/2025 | $13.82 | $13.86 (0.29%) | $13.90 | $13.65 | 7.84 M | $9.90 B |
| 12/12/2025 | $14.08 | $13.83 (-1.78%) | $14.12 | $13.76 | 7.11 M | $9.87 B |
| 12/11/2025 | $13.80 | $14.00 (1.45%) | $14.12 | $13.66 | 7.60 M | $10.00 B |
| 12/10/2025 | $13.99 | $13.80 (-1.36%) | $14.10 | $13.75 | 11.79 M | $9.85 B |
| 12/09/2025 | $13.92 | $13.96 (0.29%) | $14.20 | $13.89 | 7.05 M | $9.97 B |
| 12/08/2025 | $13.97 | $13.86 (-0.79%) | $14.11 | $13.82 | 4.82 M | $9.90 B |
| 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 | $9.90 B |
| 10/30/2025 | $14.28 | $14.02 (-1.82%) | $14.40 | $13.99 | 7.96 M | $10.01 B |
| 10/29/2025 | $14.55 | $14.37 (-1.24%) | $14.57 | $14.28 | 5.90 M | $10.26 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.
