AES
Aes (AES)
NYSE
$14.92+$0.010 (+0.07%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $10.6B
    Market Cap
  • 7.35%
    1-Year Change
  • Utilities - Diversified
    Industry
  • 1 Month
    +0.74%
    Low Price$14.78
    High Price$14.92
  • 3 Months
    +3.49%
    Low Price$14.40
    High Price$14.92
  • 1 Year
    +7.35%
    Low Price$12.97
    High Price$16.87
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
14.92
14.94
14.89
14.91
-0.07%
7,258,477
10/01/2026
14.90
14.94
14.89
14.92
+0.13%
9,167,774
09/30/2026
14.87
14.92
14.85
14.90
+0.27%
11,753,520
09/29/2026
14.86
14.91
14.85
14.86
-0.07%
13,734,808
09/28/2026
14.86
14.89
14.86
14.87
0.00%
6,755,902
09/25/2026
14.88
14.89
14.85
14.87
+0.13%
5,389,062
09/24/2026
14.81
14.87
14.81
14.85
+0.27%
6,161,397
09/23/2026
14.82
14.84
14.80
14.81
-0.07%
10,759,049
09/22/2026
14.82
14.86
14.82
14.82
-0.07%
14,077,686
09/21/2026
14.84
14.84
14.81
14.83
0.00%
4,790,638
09/18/2026
14.87
14.87
14.83
14.83
-0.13%
9,540,438
09/17/2026
14.84
14.88
14.82
14.85
+0.27%
7,222,847
09/16/2026
14.82
14.84
14.80
14.81
+0.07%
8,108,940
09/15/2026
14.83
14.83
14.80
14.80
0.00%
9,920,690
09/14/2026
14.80
14.83
14.80
14.80
+0.07%
4,830,008
09/11/2026
14.81
14.83
14.78
14.79
-0.07%
7,454,575
09/10/2026
14.81
14.85
14.80
14.80
-0.13%
9,453,822
09/09/2026
14.82
14.83
14.80
14.82
-0.07%
6,737,338
09/08/2026
14.79
14.83
14.79
14.83
+0.27%
4,331,503
09/04/2026
14.79
14.81
14.78
14.79
+0.07%
4,341,283
09/03/2026
14.82
14.85
14.78
14.78
-0.14%
9,147,169
09/02/2026
14.75
14.82
14.75
14.80
+0.20%
9,770,469
09/01/2026
14.75
14.80
14.74
14.77
+0.20%
5,605,392
08/31/2026
14.72
14.76
14.71
14.74
+0.07%
9,091,090
08/28/2026
14.73
14.75
14.71
14.73
-0.14%
5,672,745
08/27/2026
14.72
14.75
14.71
14.75
+0.14%
7,233,587
08/26/2026
14.73
14.74
14.72
14.73
0.00%
10,823,458
08/25/2026
14.75
14.76
14.72
14.73
-0.14%
5,957,495
08/24/2026
14.75
14.77
14.74
14.75
-0.14%
13,359,257
08/21/2026
14.76
14.78
14.75
14.77
0.00%
10,768,785
08/20/2026
14.73
14.78
14.70
14.77
+0.48%
7,884,049
08/19/2026
14.79
14.79
14.70
14.70
-0.27%
6,820,591
08/18/2026
14.76
14.79
14.74
14.74
-0.14%
4,297,354
08/17/2026
14.74
14.77
14.72
14.76
+0.20%
6,711,470
08/14/2026
14.74
14.75
14.72
14.73
0.00%
3,477,999
08/13/2026
14.74
14.75
14.71
14.73
+0.14%
2,994,661
08/12/2026
14.71
14.74
14.71
14.71
+0.07%
4,491,579
08/11/2026
14.72
14.73
14.70
14.70
-0.20%
3,722,042
08/10/2026
14.72
14.75
14.69
14.73
0.00%
12,456,323
08/07/2026
14.72
14.73
14.69
14.73
+0.20%
6,795,816
08/06/2026
14.70
14.77
14.68
14.70
0.00%
8,066,821
08/05/2026
14.68
14.71
14.68
14.70
+0.14%
7,964,041
08/04/2026
14.71
14.72
14.67
14.68
-0.20%
7,275,852
08/04/2026
$0.60 Earnings
08/03/2026
14.67
14.72
14.67
14.71
+0.20%
7,474,546
07/31/2026
14.70
14.72
14.65
14.68
+0.04%
10,358,313
07/31/2026
$0.18 Dividend
07/30/2026
14.67
14.67
14.59
14.67
+0.20%
8,427,397
07/29/2026
14.67
14.67
14.64
14.64
-0.07%
4,748,005
07/28/2026
14.66
14.67
14.65
14.65
0.00%
6,503,467
07/27/2026
14.65
14.67
14.65
14.65
-0.07%
4,319,808
07/24/2026
14.67
14.67
14.63
14.66
+0.07%
6,998,085
07/23/2026
14.68
14.70
14.64
14.65
-0.20%
5,008,449
07/22/2026
14.65
14.69
14.64
14.68
+0.27%
5,818,556
07/21/2026
14.63
14.66
14.62
14.64
+0.14%
5,762,116
07/20/2026
14.62
14.65
14.59
14.62
+0.20%
6,242,423
07/17/2026
14.62
14.64
14.59
14.59
-0.20%
6,652,259
07/16/2026
14.62
14.64
14.59
14.62
-0.07%
8,952,337
07/15/2026
14.64
14.65
14.60
14.63
+0.07%
8,620,493
07/14/2026
14.61
14.62
14.60
14.62
+0.27%
5,561,764
07/13/2026
14.61
14.62
14.59
14.59
-0.14%
8,231,411
07/10/2026
14.60
14.61
14.59
14.60
+0.34%
5,233,011
07/09/2026
14.48
14.64
14.45
14.56
+0.61%
26,447,659
07/08/2026
14.45
14.50
14.44
14.47
+0.14%
9,094,570
07/07/2026
14.42
14.47
14.40
14.45
+0.34%
7,934,116
07/06/2026
14.47
14.47
14.36
14.40
-0.07%
8,785,518
07/02/2026
14.51
14.51
14.38
14.41
-0.41%
15,086,316
07/01/2026
14.47
14.52
14.46
14.47
-0.14%
8,637,233
06/30/2026
14.45
14.50
14.45
14.49
+0.21%
6,036,541
06/29/2026
14.48
14.49
14.44
14.46
-0.27%
7,459,120
06/26/2026
14.48
14.51
14.46
14.50
+0.07%
8,585,708
06/25/2026
14.52
14.54
14.45
14.49
-0.14%
8,216,837
06/24/2026
14.50
14.53
14.50
14.51
-0.14%
5,960,884
06/23/2026
14.46
14.53
14.46
14.53
+0.34%
8,684,479
06/22/2026
14.46
14.49
14.45
14.48
+0.21%
4,200,352
06/18/2026
14.45
14.48
14.44
14.45
+0.07%
10,322,279
06/17/2026
14.46
14.51
14.40
14.44
-0.20%
8,644,607
06/16/2026
14.49
14.51
14.46
14.47
-0.27%
5,226,546
06/15/2026
14.51
14.53
14.48
14.51
0.00%
5,581,661
06/12/2026
14.51
14.54
14.49
14.51
+0.07%
5,948,184
06/11/2026
14.48
14.52
14.48
14.50
+0.27%
6,715,260
06/10/2026
14.48
14.51
14.46
14.46
-0.20%
9,308,829
06/09/2026
14.52
14.55
14.45
14.49
-0.34%
11,579,494
06/08/2026
14.54
14.55
14.46
14.54
+0.27%
13,781,520
06/05/2026
14.55
14.56
14.50
14.50
-0.41%
5,353,395
06/04/2026
14.53
14.57
14.53
14.56
+0.14%
5,942,052
06/03/2026
14.52
14.55
14.52
14.54
+0.20%
11,294,558
06/02/2026
14.52
14.55
14.51
14.51
-0.14%
9,502,364
06/01/2026
14.51
14.57
14.49
14.53
+0.20%
10,223,318
05/29/2026
14.53
14.53
14.50
14.50
-0.14%
8,424,456
05/28/2026
14.54
14.54
14.50
14.52
+0.07%
5,622,991
05/27/2026
14.50
14.52
14.50
14.51
+0.07%
8,301,208
05/26/2026
14.53
14.55
14.49
14.50
-0.07%
5,991,238
05/22/2026
14.56
14.57
14.48
14.51
-0.07%
8,783,814
05/21/2026
14.50
14.53
14.47
14.52
-0.27%
13,610,758
05/20/2026
14.40
14.56
14.40
14.56
+1.10%
14,813,618
05/19/2026
14.34
14.41
14.34
14.40
+0.28%
6,357,144
05/18/2026
14.31
14.39
14.29
14.36
+0.41%
13,522,426
05/15/2026
14.26
14.32
14.24
14.30
+0.07%
9,629,187
05/14/2026
14.27
14.30
14.24
14.29
+0.21%
9,125,695