AES
Aes (AES)
NYSE
$14.93+$0.02 (+0.10%)
Price as of Nov 13, 2026 1:00 PM EST
  • $10.6B
    Market Cap
  • 14.40%
    1-Year Change
  • Utilities - Diversified
    Industry
  • 1 Month
    +0.71%
    Low Price$14.83
    High Price$14.87
  • 3 Months
    +2.56%
    Low Price$14.53
    High Price$14.87
  • 1 Year
    +14.40%
    Low Price$12.85
    High Price$16.67
Date
Open
High
Low
Close
Change (%)
Volume
11/12/2026
14.93
14.94
14.90
14.91
-0.07%
5,076,566
11/11/2026
14.94
14.94
14.92
14.92
0.00%
3,299,106
11/10/2026
14.90
14.94
14.88
14.92
+0.13%
4,941,027
11/09/2026
14.89
14.93
14.88
14.90
+0.20%
6,105,157
11/06/2026
14.89
14.93
14.87
14.87
-0.13%
5,079,385
11/05/2026
14.92
14.93
14.86
14.89
-0.07%
12,967,514
11/04/2026
14.92
14.94
14.89
14.90
-0.13%
14,200,649
11/03/2026
14.91
14.92
14.89
14.92
+0.13%
8,661,197
11/03/2026
$0.76 Earnings
11/02/2026
14.86
14.91
14.85
14.90
+0.47%
8,887,768
10/30/2026
14.87
14.88
14.83
14.83
-0.30%
9,137,867
10/30/2026
$0.18 Dividend
10/29/2026
14.82
14.87
14.81
14.87
+0.47%
8,969,436
10/28/2026
14.86
14.86
14.79
14.80
-0.33%
16,206,593
10/27/2026
14.84
14.86
14.83
14.85
0.00%
10,153,926
10/26/2026
14.81
14.86
14.79
14.85
+0.20%
8,896,185
10/23/2026
14.79
14.82
14.77
14.82
+0.20%
7,406,876
10/22/2026
14.79
14.80
14.78
14.79
0.00%
6,812,111
10/21/2026
14.79
14.79
14.76
14.79
0.00%
12,137,159
10/20/2026
14.79
14.80
14.78
14.79
+0.07%
9,013,130
10/19/2026
14.78
14.79
14.76
14.79
+0.07%
8,871,315
10/16/2026
14.79
14.80
14.76
14.78
-0.13%
13,180,424
10/15/2026
14.80
14.80
14.77
14.79
+0.07%
11,455,392
10/14/2026
14.79
14.82
14.78
14.79
-0.20%
14,801,159
10/13/2026
14.79
14.81
14.78
14.81
+0.07%
6,568,716
10/12/2026
14.77
14.80
14.76
14.80
+0.27%
10,441,886
10/09/2026
14.76
14.78
14.74
14.77
+0.07%
5,586,351
10/08/2026
14.74
14.80
14.74
14.76
0.00%
13,114,901
10/07/2026
14.73
14.77
14.73
14.76
0.00%
6,299,423
10/06/2026
14.71
14.77
14.71
14.76
+0.20%
9,704,460
10/05/2026
14.74
14.75
14.73
14.73
-0.07%
9,216,780
10/02/2026
14.75
14.77
14.72
14.74
-0.07%
7,258,477
10/01/2026
14.73
14.77
14.72
14.75
+0.13%
9,167,774
09/30/2026
14.70
14.75
14.68
14.73
+0.27%
11,753,520
09/29/2026
14.69
14.74
14.68
14.69
-0.07%
13,734,808
09/28/2026
14.69
14.72
14.69
14.70
0.00%
6,755,902
09/25/2026
14.71
14.72
14.68
14.70
+0.13%
5,389,062
09/24/2026
14.64
14.70
14.64
14.68
+0.27%
6,161,397
09/23/2026
14.65
14.66
14.63
14.64
-0.07%
10,759,049
09/22/2026
14.65
14.69
14.65
14.65
-0.07%
14,077,686
09/21/2026
14.67
14.67
14.64
14.66
0.00%
4,790,638
09/18/2026
14.70
14.70
14.66
14.66
-0.13%
9,540,438
09/17/2026
14.67
14.71
14.65
14.68
+0.27%
7,222,847
09/16/2026
14.65
14.67
14.63
14.64
+0.07%
8,108,940
09/15/2026
14.66
14.66
14.63
14.63
0.00%
9,920,690
09/14/2026
14.63
14.66
14.62
14.63
+0.07%
4,830,008
09/11/2026
14.64
14.66
14.61
14.62
-0.07%
7,454,575
09/10/2026
14.64
14.68
14.63
14.63
-0.13%
9,453,822
09/09/2026
14.65
14.66
14.63
14.65
-0.07%
6,737,338
09/08/2026
14.62
14.66
14.61
14.66
+0.27%
4,331,503
09/04/2026
14.62
14.64
14.61
14.62
+0.07%
4,341,283
09/03/2026
14.65
14.68
14.61
14.61
-0.14%
9,147,169
09/02/2026
14.58
14.65
14.58
14.63
+0.20%
9,770,469
09/01/2026
14.58
14.63
14.57
14.60
+0.20%
5,605,392
08/31/2026
14.55
14.59
14.54
14.57
+0.07%
9,091,090
08/28/2026
14.56
14.58
14.54
14.56
-0.14%
5,672,745
08/27/2026
14.55
14.58
14.54
14.58
+0.14%
7,233,587
08/26/2026
14.56
14.57
14.55
14.56
0.00%
10,823,458
08/25/2026
14.58
14.59
14.55
14.56
-0.14%
5,957,495
08/24/2026
14.58
14.60
14.57
14.58
-0.14%
13,359,257
08/21/2026
14.59
14.61
14.58
14.60
0.00%
10,768,785
08/20/2026
14.56
14.60
14.53
14.60
+0.48%
7,884,049
08/19/2026
14.62
14.62
14.53
14.53
-0.27%
6,820,591
08/18/2026
14.59
14.62
14.57
14.57
-0.14%
4,297,354
08/17/2026
14.57
14.60
14.55
14.59
+0.20%
6,711,470
08/14/2026
14.57
14.58
14.55
14.56
0.00%
3,477,999
08/13/2026
14.57
14.58
14.54
14.56
+0.14%
2,994,661
08/12/2026
14.54
14.57
14.54
14.54
+0.07%
4,491,579
08/11/2026
14.55
14.56
14.53
14.53
-0.20%
3,722,042
08/10/2026
14.54
14.58
14.52
14.56
0.00%
12,456,323
08/07/2026
14.55
14.56
14.52
14.56
+0.20%
6,795,816
08/06/2026
14.53
14.60
14.51
14.53
0.00%
8,066,821
08/05/2026
14.51
14.54
14.51
14.53
+0.14%
7,964,041
08/04/2026
14.54
14.55
14.50
14.51
-0.20%
7,275,852
08/04/2026
$0.60 Earnings
08/03/2026
14.50
14.55
14.50
14.54
+0.20%
7,474,546
07/31/2026
14.53
14.55
14.48
14.51
+0.04%
10,358,313
07/31/2026
$0.18 Dividend
07/30/2026
14.50
14.50
14.42
14.50
+0.20%
8,427,397
07/29/2026
14.50
14.50
14.47
14.47
-0.07%
4,748,005
07/28/2026
14.49
14.50
14.48
14.48
0.00%
6,503,467
07/27/2026
14.48
14.50
14.48
14.48
-0.07%
4,319,808
07/24/2026
14.50
14.50
14.46
14.49
+0.07%
6,998,085
07/23/2026
14.51
14.53
14.47
14.48
-0.20%
5,008,449
07/22/2026
14.48
14.52
14.47
14.51
+0.27%
5,818,556
07/21/2026
14.46
14.49
14.45
14.47
+0.14%
5,762,116
07/20/2026
14.45
14.48
14.42
14.45
+0.20%
6,242,423
07/17/2026
14.45
14.47
14.42
14.42
-0.20%
6,652,259
07/16/2026
14.45
14.47
14.42
14.45
-0.07%
8,952,337
07/15/2026
14.47
14.48
14.43
14.46
+0.07%
8,620,493
07/14/2026
14.44
14.45
14.43
14.45
+0.27%
5,561,764
07/13/2026
14.44
14.45
14.41
14.41
-0.14%
8,231,411
07/10/2026
14.43
14.44
14.41
14.43
+0.34%
5,233,011
07/09/2026
14.31
14.47
14.28
14.39
+0.61%
26,447,659
07/08/2026
14.28
14.33
14.27
14.30
+0.14%
9,094,570
07/07/2026
14.25
14.30
14.23
14.28
+0.34%
7,934,116
07/06/2026
14.30
14.30
14.19
14.23
-0.07%
8,785,518
07/02/2026
14.34
14.34
14.21
14.24
-0.41%
15,086,316
07/01/2026
14.30
14.35
14.29
14.30
-0.14%
8,637,233
06/30/2026
14.28
14.33
14.28
14.32
+0.21%
6,036,541