Dark

AES
AES Corporation
stock NYSE

At Close

Jul 15, 2026 3:59:58 PM EDT

14.82USD+0.135%(+0.02)8,619,209

14.80Bid 14.82Ask 0.02Spread

Pre-market

Jul 14, 2026 9:28:30 AM EDT

14.80USD0.000%(0.00)0

After-hours

Jul 15, 2026 4:11:30 PM EDT

14.81USD-0.067%(-0.01)2,252,408

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-15	14.8100	14.8200	14.7800	14.8200	+0.135%	8,619,209	0.000%
2026-07-14	14.7900	14.8000	14.7800	14.8000	+0.271%	5,561,765	+0.135%
2026-07-13	14.7900	14.8000	14.7600	14.7600	-0.135%	8,231,511	+0.407%
2026-07-10	14.7800	14.7900	14.7600	14.7800	+0.339%	5,233,011	+0.271%
2026-07-09	14.6500	14.8150	14.6200	14.7300	+0.615%	26,447,659	+0.611%
2026-07-08	14.6200	14.6750	14.6100	14.6400	+0.137%	9,094,570	+1.230%
2026-07-07	14.5900	14.6400	14.5750	14.6200	+0.343%	7,934,116	+1.368%
2026-07-06	14.6400	14.6400	14.5300	14.5700	-0.069%	8,785,518	+1.716%
2026-07-02	14.6800	14.6800	14.5500	14.5800	-0.410%	15,086,316	+1.646%
2026-07-01	14.6400	14.6900	14.6300	14.6400	-0.136%	8,637,234	+1.230%
2026-06-30	14.6200	14.6700	14.6200	14.6600	+0.205%	6,036,541	+1.091%
2026-06-29	14.6500	14.6600	14.6100	14.6300	-0.273%	7,459,121	+1.299%
2026-06-26	14.6500	14.6800	14.6300	14.6700	+0.068%	8,585,730	+1.022%
2026-06-25	14.6900	14.7100	14.6200	14.6600	-0.136%	8,216,838	+1.091%
2026-06-24	14.6700	14.7000	14.6700	14.6800	-0.136%	5,960,884	+0.954%
2026-06-23	14.6300	14.7000	14.6300	14.7000	+0.341%	8,684,479	+0.816%
2026-06-22	14.6300	14.6600	14.6200	14.6500	+0.205%	4,200,353	+1.160%
2026-06-18	14.6200	14.6500	14.6100	14.6200	+0.068%	10,322,279	+1.368%
2026-06-17	14.6300	14.6800	14.5700	14.6100	-0.205%	8,644,607	+1.437%
2026-06-16	14.6600	14.6800	14.6300	14.6400	-0.272%	5,226,546	+1.230%
2026-06-15	14.6800	14.7000	14.6500	14.6800	0.000%	5,581,660	+0.954%
2026-06-12	14.6800	14.7100	14.6600	14.6800	+0.068%	5,948,374	+0.954%
2026-06-11	14.6500	14.6900	14.6500	14.6700	+0.273%	6,715,259	+1.022%
2026-06-10	14.6500	14.6800	14.6300	14.6300	-0.205%	9,308,854	+1.299%
2026-06-09	14.6950	14.7200	14.6200	14.6600	-0.340%	11,579,493	+1.091%
2026-06-08	14.7100	14.7200	14.6350	14.7100	+0.273%	13,781,520	+0.748%
2026-06-05	14.7200	14.7300	14.6700	14.6700	-0.407%	5,353,403	+1.022%
2026-06-04	14.7000	14.7400	14.7000	14.7300	+0.136%	5,942,069	+0.611%
2026-06-03	14.6900	14.7200	14.6900	14.7100	+0.204%	11,298,490	+0.748%
2026-06-02	14.6900	14.7200	14.6800	14.6800	-0.136%	9,502,364	+0.954%
2026-06-01	14.6860	14.7400	14.6600	14.7000	+0.204%	10,223,317	+0.816%
2026-05-29	14.7000	14.7000	14.6700	14.6700	-0.136%	8,424,456	+1.022%
2026-05-28	14.7100	14.7100	14.6700	14.6900	+0.068%	5,622,992	+0.885%
2026-05-27	14.6700	14.6900	14.6700	14.6800	+0.068%	8,301,209	+0.954%
2026-05-26	14.7000	14.7200	14.6600	14.6700	-0.068%	5,991,238	+1.022%
2026-05-22	14.7300	14.7400	14.6500	14.6800	-0.068%	8,783,878	+0.954%
2026-05-21	14.6780	14.7000	14.6400	14.6900	-0.272%	13,610,758	+0.885%
2026-05-20	14.5700	14.7300	14.5700	14.7300	+1.098%	14,813,618	+0.611%
2026-05-19	14.5100	14.5800	14.5100	14.5700	+0.275%	6,357,144	+1.716%
2026-05-18	14.4800	14.5600	14.4600	14.5300	+0.415%	13,522,427	+1.996%
2026-05-15	14.4300	14.4900	14.4150	14.4700	+0.069%	9,629,186	+2.419%
2026-05-14	14.4400	14.4700	14.4150	14.4600	+0.208%	9,125,695	+2.490%
2026-05-13	14.4300	14.4500	14.4121	14.4300	+0.069%	11,676,893	+2.703%
2026-05-12	14.3500	14.4500	14.3300	14.4200	+0.488%	9,436,839	+2.774%
2026-05-11	14.3600	14.3800	14.3000	14.3500	+0.140%	23,288,288	+3.275%
2026-05-08	14.3800	14.3800	14.2500	14.3300	+0.280%	11,248,159	+3.419%
2026-05-07	14.3400	14.3650	14.2400	14.2900	-0.349%	24,319,389	+3.709%
2026-05-06	14.4300	14.4500	14.3000	14.3400	-0.209%	14,268,094	+3.347%
2026-05-05	14.2940	14.3700	14.2900	14.3700	+0.630%	8,245,395	+3.132%
2026-05-04	14.2700	14.3000	14.2600	14.2800	0.000%	5,980,458	+3.782%
2026-05-01	14.3200	14.3450	14.2600	14.2800	-1.176%	19,430,061	+3.782%
2026-04-30	14.4900	14.4900	14.4500	14.4500	0.000%	8,588,543	+2.561%
2026-04-29	14.4700	14.4800	14.4300	14.4500	-0.207%	21,334,136	+2.561%
2026-04-28	14.4800	14.5000	14.4600	14.4800	-0.069%	12,721,863	+2.348%
2026-04-27	14.5000	14.5200	14.4700	14.4900	0.000%	6,971,836	+2.277%
2026-04-24	14.4900	14.5100	14.4650	14.4900	-0.069%	18,137,794	+2.277%
2026-04-23	14.5000	14.5100	14.4500	14.5000	+0.346%	9,849,869	+2.207%
2026-04-22	14.5000	14.5100	14.4500	14.4500	+0.069%	7,434,318	+2.561%
2026-04-21	14.5000	14.5200	14.4400	14.4400	-0.276%	8,402,144	+2.632%
2026-04-20	14.4600	14.4900	14.4500	14.4800	+0.069%	5,376,517	+2.348%
2026-04-17	14.5100	14.5100	14.4600	14.4700	-0.207%	9,377,238	+2.419%
2026-04-16	14.4500	14.5150	14.4500	14.5000	+0.346%	9,216,526	+2.207%
2026-04-15	14.4000	14.4600	14.4000	14.4500	+0.347%	8,840,543	+2.561%
2026-04-14	14.3800	14.4400	14.3600	14.4000	0.000%	7,555,863	+2.917%
2026-04-13	14.3800	14.4000	14.3500	14.4000	+0.069%	7,221,227	+2.917%
2026-04-10	14.4100	14.4350	14.3700	14.3900	-0.139%	6,078,546	+2.988%
2026-04-09	14.3800	14.4500	14.3650	14.4100	+0.069%	10,320,984	+2.845%
2026-04-08	14.4000	14.4600	14.3500	14.4000	-0.208%	6,534,545	+2.917%
2026-04-07	14.2700	14.4300	14.2600	14.4300	+0.698%	7,104,416	+2.703%
2026-04-06	14.2700	14.3300	14.2400	14.3300	+0.210%	7,303,785	+3.419%
2026-04-02	14.1900	14.3100	14.1700	14.3000	+0.704%	7,484,867	+3.636%
2026-04-01	14.0700	14.2300	14.0700	14.2000	+0.781%	10,275,942	+4.366%
2026-03-31	14.0600	14.1300	14.0400	14.0900	+0.499%	8,452,330	+5.181%
2026-03-30	14.0900	14.1100	13.9900	14.0200	+0.143%	10,392,736	+5.706%
2026-03-27	14.0300	14.1100	14.0000	14.0000	-0.071%	20,270,061	+5.857%
2026-03-26	14.0400	14.0800	14.0100	14.0100	-0.356%	18,815,755	+5.782%
2026-03-25	14.1300	14.1400	14.0600	14.0600	-0.495%	13,746,076	+5.405%
2026-03-24	14.0800	14.1500	14.0600	14.1300	+0.355%	15,316,946	+4.883%
2026-03-23	14.1000	14.1550	14.0800	14.0800	-0.142%	11,124,507	+5.256%
2026-03-20	14.1500	14.1700	14.0700	14.1000	-0.353%	22,339,197	+5.106%
2026-03-19	14.1700	14.1800	14.1200	14.1500	-0.212%	15,320,502	+4.735%
2026-03-18	14.2000	14.2200	14.1800	14.1800	-0.141%	16,737,538	+4.513%
2026-03-17	14.2000	14.2300	14.1900	14.2000	0.000%	13,134,508	+4.366%
2026-03-16	14.2500	14.2500	14.1600	14.2000	+0.070%	13,970,633	+4.366%
2026-03-13	14.2600	14.2600	14.1900	14.1900	-0.211%	12,086,376	+4.440%
2026-03-12	14.2300	14.2600	14.2200	14.2200	-0.070%	8,685,510	+4.219%
2026-03-11	14.2300	14.2500	14.2100	14.2300	+0.141%	11,231,949	+4.146%
2026-03-10	14.1900	14.2800	14.1700	14.2100	+0.141%	12,121,763	+4.293%
2026-03-09	14.1500	14.2300	14.1200	14.1900	+0.283%	14,669,190	+4.440%
2026-03-06	14.2200	14.2500	14.1500	14.1500	-0.492%	16,551,625	+4.735%
2026-03-05	14.2300	14.3200	14.2200	14.2200	-0.490%	22,577,445	+4.219%
2026-03-04	14.1800	14.3000	14.1600	14.2900	+0.776%	21,344,278	+3.709%
2026-03-03	14.1900	14.2600	14.1100	14.1800	-0.211%	49,900,032	+4.513%
2026-03-02	14.3450	14.3500	14.1900	14.2100	-17.766%	80,282,050	+4.293%
2026-02-27	17.0600	17.6500	16.8972	17.2800	+6.338%	26,327,948	-14.236%
2026-02-26	16.3700	16.3750	15.9200	16.2500	-0.733%	9,419,794	-8.800%
2026-02-25	16.4200	16.4700	16.2600	16.3700	+0.615%	7,415,027	-9.469%
2026-02-24	16.3300	16.4600	16.1250	16.2700	+0.062%	10,081,878	-8.912%
2026-02-23	16.3600	16.4900	16.0350	16.2600	-1.514%	8,357,565	-8.856%
2026-02-20	16.2500	16.5500	16.0600	16.5100	+0.917%	12,358,909	-10.236%
2026-02-19	16.2400	16.3850	16.1650	16.3600	+0.430%	4,505,367	-9.413%
2026-02-18	16.4200	16.4800	16.2200	16.2900	-0.610%	6,417,307	-9.024%
2026-02-17	16.2900	16.5000	16.1600	16.3900	+0.676%	8,085,520	-9.579%
2026-02-13	16.0400	16.6000	15.9800	16.2800	+0.494%	10,164,757	-8.968%
2026-02-12	16.4200	16.7800	16.1250	16.2000	-1.460%	11,067,836	-8.519%
2026-02-11	16.4200	16.5900	16.2700	16.4400	+1.169%	8,054,676	-9.854%
2026-02-10	16.0900	16.3500	15.8100	16.2500	+1.183%	8,666,153	-8.800%
2026-02-09	15.9800	16.2700	15.8500	16.0600	+0.062%	7,515,998	-7.721%
2026-02-06	15.9200	16.1500	15.7115	16.0500	+2.951%	6,637,630	-7.664%
2026-02-05	15.5100	15.7600	15.3500	15.5900	-1.016%	9,629,171	-4.939%
2026-02-04	15.8800	15.9500	15.5400	15.7500	-2.113%	11,717,601	-5.905%
2026-02-03	15.7300	16.1900	15.4500	16.0900	+9.233%	24,686,452	-7.893%
2026-02-02	14.5700	14.8800	14.5250	14.7300	+0.546%	10,207,693	+0.611%
2026-01-30	14.8300	14.9300	14.4900	14.6500	-2.593%	12,058,217	+1.160%
2026-01-29	15.2000	15.3500	14.6050	15.0400	-0.987%	10,777,768	-1.463%
2026-01-28	14.9900	15.2800	14.8450	15.1900	+1.810%	10,909,571	-2.436%
2026-01-27	14.7400	14.9900	14.5200	14.9200	+2.052%	6,171,114	-0.670%
2026-01-26	14.3000	14.8800	14.2700	14.6200	+2.596%	8,514,363	+1.368%
2026-01-23	14.5700	14.6200	14.1500	14.2500	-2.464%	6,835,675	+4.000%
2026-01-22	14.4200	14.6600	14.1300	14.6100	+2.598%	8,077,248	+1.437%
2026-01-21	14.0400	14.4050	13.9850	14.2400	+3.413%	10,919,075	+4.073%
2026-01-20	13.9500	14.0200	13.6300	13.7700	-2.960%	14,371,526	+7.625%
2026-01-16	14.3200	14.8000	14.1400	14.1900	-1.731%	10,514,014	+4.440%
2026-01-15	14.0800	14.6150	14.0300	14.4400	+3.143%	14,664,168	+2.632%
2026-01-14	13.9000	14.2000	13.8900	14.0000	+0.215%	9,518,709	+5.857%
2026-01-13	14.0500	14.1600	13.9050	13.9700	-0.499%	8,797,580	+6.084%
2026-01-12	14.2500	14.2500	13.9000	14.0400	-1.955%	8,243,515	+5.556%
2026-01-09	14.3300	14.7250	14.2900	14.3200	+0.703%	7,521,047	+3.492%
2026-01-08	14.4000	14.5600	14.2000	14.2200	-1.592%	7,334,468	+4.219%
2026-01-07	14.8500	14.9167	14.4300	14.4500	-3.020%	7,648,777	+2.561%
2026-01-06	14.7700	14.9850	14.6850	14.9000	+1.154%	6,885,668	-0.537%
2026-01-05	14.9700	15.0200	14.4600	14.7300	-0.607%	7,631,997	+0.611%
2026-01-02	14.5100	14.8680	14.3814	14.8200	+3.347%	7,288,508	0.000%
2025-12-31	14.5300	14.5600	14.3200	14.3400	-1.103%	5,818,116	+3.347%
2025-12-30	14.1900	14.5600	14.1012	14.5000	+2.619%	8,100,346	+2.207%
2025-12-29	14.0600	14.2000	14.0100	14.1300	+0.426%	5,286,126	+4.883%
2025-12-26	14.0100	14.0800	13.9200	14.0700	+0.788%	3,087,014	+5.330%
2025-12-24	13.8700	13.9900	13.8200	13.9600	+0.432%	2,486,553	+6.160%
2025-12-23	13.9200	14.0200	13.8050	13.9000	+0.289%	4,809,411	+6.619%
2025-12-22	13.5800	13.8800	13.5200	13.8600	+2.439%	7,898,355	+6.926%
2025-12-19	13.7200	13.8850	13.5000	13.5300	-1.096%	11,200,412	+9.534%
2025-12-18	13.6000	13.7450	13.5400	13.6800	+1.484%	6,754,346	+8.333%
2025-12-17	13.6700	13.7550	13.3600	13.4800	-1.028%	6,530,841	+9.941%
2025-12-16	13.8500	13.8500	13.5200	13.6200	-1.732%	5,180,612	+8.811%
2025-12-15	13.8200	13.9000	13.6500	13.8600	+0.217%	7,829,964	+6.926%
2025-12-12	14.0800	14.1200	13.7600	13.8300	-1.214%	7,109,016	+7.158%
2025-12-11	13.8000	14.1150	13.6550	14.0000	+1.449%	7,585,535	+5.857%
2025-12-10	13.9900	14.1000	13.7500	13.8000	-1.146%	11,781,926	+7.391%
2025-12-09	13.9200	14.2000	13.8850	13.9600	+0.722%	7,048,487	+6.160%
2025-12-08	13.9700	14.1100	13.8229	13.8600	-0.431%	4,810,762	+6.926%
2025-12-05	14.0900	14.1700	13.8950	13.9200	-0.072%	5,810,221	+6.466%
2025-12-04	13.7000	14.0400	13.7000	13.9300	+1.605%	10,005,942	+6.389%
2025-12-03	14.0200	14.1100	13.7000	13.7100	-1.791%	8,531,309	+8.096%
2025-12-02	14.0600	14.1395	13.9444	13.9600	-0.214%	4,751,320	+6.160%
2025-12-01	13.9900	14.0600	13.8500	13.9900	-0.498%	7,527,175	+5.933%
2025-11-28	13.9700	14.0800	13.9100	14.0600	+1.078%	2,199,703	+5.405%
2025-11-26	13.8600	14.0200	13.8300	13.9100	+0.724%	4,369,971	+6.542%
2025-11-25	13.9400	14.0299	13.7700	13.8100	-0.504%	4,849,228	+7.314%
2025-11-24	13.7900	13.9850	13.7200	13.8800	+0.945%	5,426,276	+6.772%
2025-11-21	13.5200	13.7600	13.2800	13.7500	+1.776%	9,298,424	+7.782%
2025-11-20	13.9900	14.1100	13.4500	13.5100	-1.888%	10,212,202	+9.697%
2025-11-19	13.8000	13.9900	13.6900	13.7700	+0.364%	9,148,769	+7.625%
2025-11-18	14.0500	14.1400	13.6100	13.7200	-1.437%	7,936,894	+8.017%
2025-11-17	13.8400	14.1800	13.8000	13.9200	+0.724%	7,683,975	+6.466%
2025-11-14	13.4800	14.0300	13.3600	13.8200	+1.097%	7,609,903	+7.236%
2025-11-13	14.0100	14.1385	13.6200	13.6700	-2.843%	9,728,400	+8.413%
2025-11-12	14.2700	14.2700	13.9600	14.0700	-1.402%	7,853,103	+5.330%
2025-11-11	14.3500	14.3700	14.0150	14.2700	+0.422%	7,801,847	+3.854%
2025-11-10	14.3300	14.3400	13.8900	14.2100	+0.566%	6,628,666	+4.293%
2025-11-07	14.0000	14.1450	13.7150	14.1300	-0.423%	12,468,909	+4.883%
2025-11-06	14.3500	14.6000	13.9200	14.1900	-0.211%	11,561,458	+4.440%
2025-11-05	13.4800	14.4300	13.3700	14.2200	+5.804%	15,497,830	+4.219%
2025-11-04	13.2800	13.7350	13.2100	13.4400	-1.322%	10,858,719	+10.268%
2025-11-03	13.8900	13.8900	13.4400	13.6200	-1.802%	9,555,627	+8.811%
2025-10-31	13.7700	13.9600	13.5500	13.8700	-1.070%	14,086,110	+6.849%
2025-10-30	14.2800	14.4000	13.9900	14.0200	-2.436%	7,956,704	+5.706%
2025-10-29	14.5500	14.5700	14.2800	14.3700	-0.622%	5,896,916	+3.132%
2025-10-28	14.5200	14.5700	14.2300	14.4600	-0.207%	6,781,550	+2.490%
2025-10-27	14.6100	14.6550	14.3850	14.4900	-0.412%	7,832,468	+2.277%
2025-10-24	14.4900	14.7250	14.3700	14.5500	+2.465%	7,040,492	+1.856%
2025-10-23	14.4300	14.4500	14.1250	14.2000	-0.630%	5,771,912	+4.366%
2025-10-22	14.3500	14.4300	13.9750	14.2900	-0.209%	9,974,277	+3.709%
2025-10-21	14.4800	14.5000	14.1850	14.3200	-0.556%	4,897,943	+3.492%
2025-10-20	14.7000	14.7850	14.3700	14.4000	-1.235%	6,856,279	+2.917%
2025-10-17	14.6900	14.7100	14.4600	14.5800	-1.619%	8,815,072	+1.646%
2025-10-16	14.8550	15.0000	14.6950	14.8200	+0.475%	6,478,019	0.000%
2025-10-15	14.6900	15.0000	14.6150	14.7500	+2.502%	11,038,312	+0.475%
2025-10-14	14.3000	14.5300	14.2550	14.3900	-0.346%	7,652,974	+2.988%
2025-10-13	14.4400	14.6356	14.2350	14.4400	+2.630%	11,563,655	+2.632%
2025-10-10	14.6500	14.7700	14.0500	14.0700	-3.432%	9,074,512	+5.330%
2025-10-09	14.8000	14.8900	14.5150	14.5700	-1.086%	8,210,773	+1.716%
2025-10-08	14.5100	14.8500	14.3150	14.7300	+2.292%	13,480,185	+0.611%
2025-10-07	14.2700	14.5800	14.2520	14.4000	+0.911%	10,747,403	+2.917%
2025-10-06	14.6000	14.6750	14.1600	14.2700	-2.126%	14,574,496	+3.854%
2025-10-03	14.5000	14.6350	14.2534	14.5800	+2.029%	14,296,040	+1.646%
2025-10-02	15.3300	15.3300	14.1200	14.2900	-7.027%	29,422,735	+3.709%
2025-10-01	14.9200	15.5100	14.7400	15.3700	+16.793%	58,988,466	-3.578%
2025-09-30	13.1200	13.2650	12.9700	13.1600	0.000%	6,187,815	+12.614%
2025-09-29	13.3000	13.3700	13.0950	13.1600	-0.604%	9,288,709	+12.614%
2025-09-26	13.1100	13.4150	13.1100	13.2400	+1.612%	5,898,405	+11.934%
2025-09-25	13.3200	13.3600	12.9650	13.0300	-2.470%	7,644,899	+13.738%
2025-09-24	13.1600	13.4500	13.0650	13.3600	+1.674%	10,851,797	+10.928%
2025-09-23	13.1900	13.5000	13.1200	13.1400	+0.076%	7,183,271	+12.785%
2025-09-22	13.0800	13.1772	12.9001	13.1300	+0.613%	6,105,024	+12.871%
2025-09-19	13.0300	13.0900	12.7500	13.0500	+0.772%	13,127,460	+13.563%
2025-09-18	12.6100	12.9800	12.5150	12.9500	+3.517%	7,340,094	+14.440%
2025-09-17	12.7200	12.8500	12.3300	12.5100	-1.496%	12,631,846	+18.465%
2025-09-16	13.0100	13.0400	12.6900	12.7000	-2.533%	8,825,980	+16.693%
2025-09-15	12.9300	13.2000	12.8700	13.0300	+1.165%	14,860,618	+13.738%
2025-09-12	12.8000	13.0100	12.7027	12.8800	+0.233%	12,349,934	+15.062%
2025-09-11	12.8000	12.9900	12.7800	12.8500	+0.943%	10,472,036	+15.331%
2025-09-10	12.7600	12.8800	12.6500	12.7300	+0.079%	8,260,803	+16.418%
2025-09-09	12.7600	12.8100	12.5600	12.7200	0.000%	6,095,067	+16.509%
2025-09-08	12.9900	12.9900	12.6300	12.7200	-1.624%	7,808,185	+16.509%
2025-09-05	12.8800	13.1000	12.6650	12.9300	+0.937%	12,318,527	+14.617%
2025-09-04	13.3200	13.3200	12.3350	12.8100	-3.175%	14,742,460	+15.691%
2025-09-03	13.3500	13.4400	13.1900	13.2300	-1.342%	6,474,780	+12.018%
2025-09-02	13.3500	13.4200	13.1622	13.4100	-0.960%	7,490,669	+10.515%
2025-08-29	13.4600	13.6600	13.4336	13.5400	+0.445%	8,384,065	+9.453%
2025-08-28	13.4400	13.5600	13.3000	13.4800	+0.898%	7,638,672	+9.941%
2025-08-27	13.2900	13.4800	13.2200	13.3600	+0.150%	7,315,093	+10.928%
2025-08-26	13.4900	13.5400	13.3400	13.3400	-1.112%	6,536,147	+11.094%
2025-08-25	13.4100	13.6200	13.3100	13.4900	0.000%	6,339,618	+9.859%
2025-08-22	13.0700	13.5200	13.0300	13.4900	+4.009%	6,481,451	+9.859%
2025-08-21	13.1600	13.1900	12.8900	12.9700	-1.742%	6,464,558	+14.264%
2025-08-20	13.3600	13.4450	13.0100	13.2000	-0.752%	6,568,556	+12.273%
2025-08-19	13.4200	13.5758	13.2700	13.3000	-0.449%	12,492,319	+11.429%
2025-08-18	13.3500	13.5000	13.2900	13.3600	+0.376%	9,580,963	+10.928%
2025-08-15	12.9800	13.5400	12.8050	13.3100	+2.859%	13,878,410	+11.345%
2025-08-14	12.8300	13.0300	12.6300	12.9400	-0.843%	5,770,621	+14.529%
2025-08-13	12.9300	13.2750	12.8400	13.0500	+1.084%	6,164,467	+13.563%
2025-08-12	12.8700	13.0600	12.7600	12.9100	+0.859%	5,916,180	+14.795%
2025-08-11	13.1500	13.2800	12.7050	12.8000	-2.439%	6,236,914	+15.781%
2025-08-08	12.8600	13.1300	12.7950	13.1200	+2.101%	6,521,971	+12.957%
2025-08-07	13.1000	13.2500	12.8200	12.8500	+0.078%	6,860,180	+15.331%
2025-08-06	12.7700	13.1050	12.6900	12.8400	+0.864%	8,651,335	+15.421%
2025-08-05	13.4700	13.4800	12.6700	12.7300	-5.212%	9,892,122	+16.418%
2025-08-04	13.3400	13.5600	13.1700	13.4300	+1.512%	9,850,655	+10.350%
2025-08-01	13.1600	13.7600	13.0000	13.2300	+0.608%	19,650,887	+12.018%
2025-07-31	13.1000	13.2400	12.9700	13.1500	+0.535%	15,199,957	+12.700%
2025-07-30	13.3800	13.4000	12.9200	13.0800	-2.606%	9,419,627	+13.303%
2025-07-29	13.4900	13.5850	13.2300	13.4300	-0.592%	11,333,643	+10.350%
2025-07-28	13.8100	13.8500	13.4350	13.5100	-2.101%	10,307,002	+9.697%
2025-07-25	13.8200	13.8800	13.6700	13.8000	0.000%	7,837,581	+7.391%
2025-07-24	13.9000	13.9300	13.5450	13.8000	-1.004%	8,090,761	+7.391%
2025-07-23	13.9100	13.9950	13.6700	13.9400	+0.941%	9,254,378	+6.313%
2025-07-22	13.7800	13.8950	13.6000	13.8100	+0.877%	10,987,942	+7.314%
2025-07-21	13.5100	13.8800	13.4000	13.6900	+2.393%	18,075,386	+8.254%
2025-07-18	13.2500	13.4300	13.2000	13.3700	+1.365%	9,223,782	+10.845%
2025-07-17	13.1400	13.3800	13.0800	13.1900	+1.306%	12,464,516	+12.358%
2025-07-16	13.2800	13.4500	12.7800	13.0200	-0.913%	12,922,444	+13.825%
2025-07-15	12.7700	13.2100	12.6550	13.1400	+4.452%	20,842,542	+12.785%
2025-07-14	12.5600	12.8100	12.4200	12.5800	-0.079%	15,830,030	+17.806%
2025-07-11	12.2700	12.7500	12.1500	12.5900	+1.450%	20,994,368	+17.712%
2025-07-10	13.0900	13.1100	12.3600	12.4100	-6.410%	35,389,146	+19.420%
2025-07-09	12.7550	13.3350	12.5000	13.2600	+19.783%	70,142,243	+11.765%
2025-07-08	11.1300	11.2800	10.9800	11.0700	-3.906%	19,675,215	+33.875%
2025-07-07	11.4000	11.6500	11.3150	11.5200	0.000%	11,717,022	+28.646%
2025-07-03	11.3600	11.6300	11.2800	11.5200	+3.504%	13,837,393	+28.646%
2025-07-02	10.8500	11.4200	10.7900	11.1300	+3.343%	20,482,110	+33.154%
2025-07-01	10.5500	11.0600	10.3601	10.7700	+2.376%	27,268,143	+37.604%
2025-06-30	10.2000	10.5750	10.0200	10.5200	-1.866%	24,219,278	+40.875%
2025-06-27	10.8500	10.8900	10.6100	10.7200	-0.833%	13,078,257	+38.246%
2025-06-26	10.5800	10.9200	10.5400	10.8100	+2.952%	11,127,079	+37.095%
2025-06-25	10.4300	10.6600	10.3600	10.5000	+0.287%	9,775,969	+41.143%
2025-06-24	10.2000	10.4899	10.1601	10.4700	+3.153%	17,165,083	+41.547%
2025-06-23	10.4300	10.4850	10.0700	10.1500	-2.498%	13,611,655	+46.010%
2025-06-20	10.6000	10.7000	10.4000	10.4100	-1.046%	18,140,262	+42.363%
2025-06-18	10.5000	10.8100	10.4500	10.5200	-0.095%	18,232,752	+40.875%
2025-06-17	11.4400	11.4400	10.3950	10.5300	-8.115%	28,143,084	+40.741%
2025-06-16	11.5300	11.7250	11.3000	11.4600	+0.175%	11,948,567	+29.319%
2025-06-13	11.4000	11.5200	11.0800	11.4400	-0.867%	16,793,926	+29.545%
2025-06-12	11.4800	11.7650	11.4550	11.5400	+0.523%	18,362,584	+28.423%
2025-06-11	11.4300	11.5200	11.2950	11.4800	+1.683%	11,586,101	+29.094%
2025-06-10	11.0700	11.4000	10.9050	11.2900	+3.768%	18,812,651	+31.267%
2025-06-09	10.9900	11.0800	10.6700	10.8800	-0.092%	11,537,520	+36.213%
2025-06-06	10.6100	10.9500	10.5150	10.8900	+3.616%	17,205,153	+36.088%
2025-06-05	10.2200	10.6200	10.0350	10.5100	+3.343%	16,984,106	+41.009%
2025-06-04	10.3300	10.3300	10.0850	10.1700	-0.974%	9,997,194	+45.723%
2025-06-03	10.3100	10.3450	10.0600	10.2700	+0.884%	10,548,976	+44.304%
2025-06-02	10.0200	10.2800	9.9550	10.1800	+0.892%	12,773,425	+45.580%
2025-05-30	10.0050	10.2100	9.9200	10.0900	+0.398%	11,260,958	+46.878%
2025-05-29	9.8000	10.0900	9.7500	10.0500	+3.608%	11,834,131	+47.463%
2025-05-28	10.0000	10.0450	9.5800	9.7000	-3.674%	17,583,012	+52.784%
2025-05-27	10.0700	10.1100	9.8600	10.0700	+0.801%	13,960,882	+47.170%
2025-05-23	9.5400	10.0700	9.5300	9.9900	+3.738%	22,740,524	+48.348%
2025-05-22	9.8500	9.8900	9.4600	9.6300	-4.936%	40,712,669	+53.894%
2025-05-21	11.2600	11.2600	10.1200	10.1300	-9.875%	44,831,916	+46.298%
2025-05-20	11.2800	11.5100	11.1600	11.2400	-4.014%	25,909,689	+31.851%
2025-05-19	12.0200	12.0600	11.3600	11.7100	-4.095%	19,366,812	+26.558%
2025-05-16	12.5100	12.5100	12.1350	12.2100	-1.532%	13,460,541	+21.376%
2025-05-15	12.4200	12.6650	12.3200	12.4000	-0.958%	14,632,398	+19.516%
2025-05-14	12.4600	12.5500	12.2900	12.5200	-0.239%	23,330,814	+18.371%
2025-05-13	11.9500	12.6400	11.9500	12.5500	+5.729%	23,720,155	+18.088%
2025-05-12	11.5100	11.9000	11.3700	11.8700	+6.745%	24,137,715	+24.853%
2025-05-09	10.9200	11.2450	10.7900	11.1200	+2.773%	14,690,055	+33.273%
2025-05-08	10.3900	10.9400	10.2800	10.8200	+5.049%	14,049,097	+36.969%
2025-05-07	10.2600	10.4850	10.1850	10.3000	-1.341%	10,993,988	+43.883%
2025-05-06	10.2300	10.6000	10.2000	10.4400	+1.754%	12,178,428	+41.954%
2025-05-05	10.2200	10.2806	9.9550	10.2600	+0.786%	16,502,405	+44.444%
2025-05-02	10.1000	10.3900	9.9100	10.1800	+2.312%	17,920,112	+45.580%
2025-05-01	9.9000	10.2600	9.9000	9.9500	-0.500%	17,623,659	+48.945%
2025-04-30	10.3000	10.3000	9.9200	10.0000	-3.568%	18,034,813	+48.200%
2025-04-29	10.1600	10.4700	10.1350	10.3700	+1.766%	13,877,435	+42.912%
2025-04-28	10.0900	10.2550	10.0600	10.1900	+1.393%	13,953,826	+45.437%
2025-04-25	10.0800	10.1200	9.9100	10.0500	-0.692%	13,192,070	+47.463%
2025-04-24	10.2200	10.3200	10.0600	10.1200	0.000%	13,945,144	+46.443%
2025-04-23	10.2800	10.4550	10.0500	10.1200	+1.403%	10,423,372	+46.443%
2025-04-22	9.9300	10.0600	9.8000	9.9800	+1.837%	9,778,602	+48.497%
2025-04-21	10.0600	10.2000	9.5700	9.8000	-3.733%	13,719,102	+51.224%
2025-04-17	10.0200	10.2600	9.9500	10.1800	+2.209%	10,476,120	+45.580%
2025-04-16	10.2200	10.3250	9.8600	9.9600	-3.019%	15,587,031	+48.795%
2025-04-15	10.4600	10.6700	10.2100	10.2700	-2.004%	12,445,993	+44.304%
2025-04-14	10.4700	10.6500	10.3050	10.4800	+1.748%	13,416,238	+41.412%
2025-04-11	10.3300	10.3900	9.9900	10.3000	0.000%	12,487,088	+43.883%
2025-04-10	10.6000	10.7300	10.0500	10.3000	-7.540%	17,437,740	+43.883%
2025-04-09	10.0900	11.2300	9.9100	11.1400	+8.895%	19,456,966	+33.034%
2025-04-08	10.9300	11.0000	10.1500	10.2300	-4.303%	16,248,625	+44.868%
2025-04-07	10.5100	11.0050	10.1350	10.6900	-0.835%	17,012,024	+38.634%
2025-04-04	11.4500	11.4500	10.5200	10.7800	-9.412%	19,561,215	+37.477%
2025-04-03	12.0000	12.2750	11.8550	11.9000	-4.647%	19,800,882	+24.538%
2025-04-02	12.3500	12.5200	12.2700	12.4800	+0.889%	9,354,410	+18.750%
2025-04-01	12.5700	12.5700	12.2400	12.3700	-0.403%	7,998,226	+19.806%
2025-03-31	12.1900	12.5300	12.0300	12.4200	+0.081%	10,863,400	+19.324%
2025-03-28	12.5200	12.7250	12.4000	12.4100	-0.161%	11,105,594	+19.420%
2025-03-27	12.4900	12.6282	12.3600	12.4300	-0.480%	6,917,358	+19.228%
2025-03-26	12.6750	12.8050	12.4200	12.4900	-1.343%	10,316,595	+18.655%
2025-03-25	12.9000	12.9200	12.4800	12.6600	-1.708%	10,934,191	+17.062%
2025-03-24	12.9600	13.0650	12.7500	12.8800	-1.303%	10,029,989	+15.062%
2025-03-21	13.1050	13.1650	12.7450	13.0500	-0.836%	22,446,211	+13.563%
2025-03-20	13.0000	13.2350	12.9100	13.1600	+1.387%	9,839,512	+12.614%
2025-03-19	12.8800	13.0500	12.8000	12.9800	+0.464%	10,071,399	+14.176%
2025-03-18	12.8500	13.0050	12.6900	12.9200	-0.996%	12,881,162	+14.706%
2025-03-17	12.4400	13.1800	12.2650	13.0500	+6.011%	17,961,162	+13.563%
2025-03-14	12.4100	12.5699	12.0694	12.3100	+0.244%	13,437,042	+20.390%
2025-03-13	11.8700	12.4280	11.8700	12.2800	+3.804%	14,992,055	+20.684%
2025-03-12	11.6900	11.9000	11.5300	11.8300	-1.334%	10,901,203	+25.275%
2025-03-11	11.8450	12.0800	11.7200	11.9900	+1.783%	15,501,860	+23.603%
2025-03-10	11.1600	11.9200	11.1500	11.7800	+4.711%	20,279,255	+25.806%
2025-03-07	10.8800	11.4800	10.8300	11.2500	+3.496%	19,744,040	+31.733%
2025-03-06	10.8600	10.9000	10.5700	10.8700	-0.821%	10,016,831	+36.339%
2025-03-05	10.8000	11.0150	10.6500	10.9600	+1.294%	12,738,976	+35.219%
2025-03-04	11.2600	11.3400	10.7400	10.8200	-3.307%	19,697,598	+36.969%
2025-03-03	11.1500	11.6200	10.9800	11.1900	-3.451%	24,290,448	+32.440%
2025-02-28	11.0500	12.0000	10.7500	11.5900	+11.657%	68,720,351	+27.869%
2025-02-27	10.9700	10.9700	10.3800	10.3800	-4.945%	16,158,965	+42.775%
2025-02-26	10.9500	11.0350	10.7016	10.9200	+0.552%	12,015,629	+35.714%
2025-02-25	10.7200	10.9650	10.6000	10.8600	+1.306%	12,626,338	+36.464%
2025-02-24	10.5700	10.7300	10.3600	10.7200	+1.228%	10,179,950	+38.246%
2025-02-21	10.7800	10.9400	10.5500	10.5900	-0.750%	19,018,792	+39.943%
2025-02-20	10.4600	10.8300	10.4200	10.6700	+2.596%	12,986,115	+38.894%
2025-02-19	10.2800	10.4250	10.2500	10.4000	+1.069%	9,906,167	+42.500%
2025-02-18	9.9800	10.3300	9.8800	10.2900	+3.625%	16,638,796	+44.023%
2025-02-14	10.1600	10.2600	9.9100	9.9300	-2.071%	18,137,822	+49.245%
2025-02-13	10.1500	10.2000	9.9000	10.1400	+0.496%	12,845,242	+46.154%
2025-02-12	10.0900	10.1600	10.0000	10.0900	-1.369%	14,770,788	+46.878%
2025-02-11	10.4500	10.5000	10.0000	10.2300	-4.837%	26,301,458	+44.868%
2025-02-10	10.6000	10.8350	10.5200	10.7500	+1.703%	9,909,742	+37.860%
2025-02-07	10.8100	10.8400	10.5400	10.5700	-2.311%	9,252,147	+40.208%
2025-02-06	10.5400	10.9100	10.4900	10.8200	+3.244%	11,447,563	+36.969%
2025-02-05	10.6300	10.7250	10.4050	10.4800	-1.225%	14,324,957	+41.412%
2025-02-04	10.6000	10.7500	10.3300	10.6100	-0.934%	14,933,962	+39.680%
2025-02-03	10.8100	10.8500	10.3900	10.7100	-2.636%	18,261,257	+38.375%
2025-01-31	11.1800	11.2500	10.9200	11.0000	-2.396%	21,539,129	+34.727%
2025-01-30	11.2900	11.4150	11.1100	11.2700	+1.076%	12,870,219	+31.500%
2025-01-29	11.1200	11.2600	11.0700	11.1500	+1.272%	14,440,423	+32.915%
2025-01-28	11.4300	11.4800	10.8100	11.0100	-3.759%	22,279,932	+34.605%
2025-01-27	11.5500	11.7200	11.1800	11.4400	-1.379%	15,124,952	+29.545%
2025-01-24	11.5800	11.8400	11.5700	11.6000	+0.607%	11,974,807	+27.759%
2025-01-23	11.1500	11.5750	11.0800	11.5300	+3.594%	13,906,676	+28.534%

document.getElementById("hsgm5J").onerror = function(){this.style.display='none';}; .dark-mode .LB5yQM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LB5yQM{ color: #333333; background-color: white; border: 2px solid #333333; }AESAES Corporationstock NYSE

AES
AES Corporation
stock NYSE