AES
Aes (AES)
NYSE
$14.69+$0.04 (+0.24%)
Price as of Jun 23, 2026 2:40 PM EDT
  • $10.4B
    Market Cap
  • 51.75%
    1-Year Change
  • Utilities - Diversified
    Industry
  • 1 Month
    -0.20%
    Low Price$14.61
    High Price$14.73
  • 3 Months
    +5.18%
    Low Price$14.00
    High Price$14.73
  • 1 Year
    +51.75%
    Low Price$10.15
    High Price$17.28
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
14.63
14.66
14.62
14.65
+0.21%
4,200,352
06/18/2026
14.62
14.65
14.61
14.62
+0.07%
10,322,279
06/17/2026
14.63
14.68
14.57
14.61
-0.20%
8,644,607
06/16/2026
14.66
14.68
14.63
14.64
-0.27%
5,226,546
06/15/2026
14.68
14.70
14.65
14.68
0.00%
5,581,661
06/12/2026
14.68
14.71
14.66
14.68
+0.07%
5,948,184
06/11/2026
14.65
14.69
14.65
14.67
+0.27%
6,715,260
06/10/2026
14.65
14.68
14.63
14.63
-0.20%
9,308,829
06/09/2026
14.70
14.72
14.62
14.66
-0.34%
11,579,494
06/08/2026
14.71
14.72
14.64
14.71
+0.27%
13,781,520
06/05/2026
14.72
14.73
14.67
14.67
-0.41%
5,353,395
06/04/2026
14.70
14.74
14.70
14.73
+0.14%
5,942,052
06/03/2026
14.69
14.72
14.69
14.71
+0.20%
11,294,558
06/02/2026
14.69
14.72
14.68
14.68
-0.14%
9,502,364
06/01/2026
14.69
14.74
14.66
14.70
+0.20%
10,223,318
05/29/2026
14.70
14.70
14.67
14.67
-0.14%
8,424,456
05/28/2026
14.71
14.71
14.67
14.69
+0.07%
5,622,991
05/27/2026
14.67
14.69
14.67
14.68
+0.07%
8,301,208
05/26/2026
14.70
14.72
14.66
14.67
-0.07%
5,991,238
05/22/2026
14.73
14.74
14.65
14.68
-0.07%
8,783,814
05/21/2026
14.68
14.70
14.64
14.69
-0.27%
13,610,758
05/20/2026
14.57
14.73
14.57
14.73
+1.10%
14,813,618
05/19/2026
14.51
14.58
14.51
14.57
+0.28%
6,357,144
05/18/2026
14.48
14.56
14.46
14.53
+0.41%
13,522,426
05/15/2026
14.43
14.49
14.42
14.47
+0.07%
9,629,187
05/14/2026
14.44
14.47
14.42
14.46
+0.21%
9,125,695
05/13/2026
14.43
14.45
14.41
14.43
+0.07%
11,676,893
05/12/2026
14.35
14.45
14.33
14.42
+0.49%
9,436,838
05/11/2026
14.36
14.38
14.30
14.35
+0.14%
24,479,941
05/08/2026
14.38
14.38
14.25
14.33
+0.28%
11,248,158
05/07/2026
14.34
14.37
14.24
14.29
-0.35%
24,319,388
05/06/2026
14.43
14.45
14.30
14.34
-0.21%
14,268,094
05/05/2026
14.29
14.37
14.29
14.37
+0.63%
8,245,395
05/05/2026
$0.68 Earnings
05/04/2026
14.27
14.30
14.26
14.28
0.00%
5,980,458
05/01/2026
14.32
14.35
14.26
14.28
+0.04%
19,430,061
05/01/2026
$0.18 Dividend
04/30/2026
14.31
14.31
14.27
14.27
0.00%
8,588,542
04/29/2026
14.29
14.30
14.25
14.27
-0.21%
21,334,135
04/28/2026
14.30
14.32
14.28
14.30
-0.07%
12,721,862
04/27/2026
14.32
14.34
14.29
14.31
0.00%
6,971,835
04/24/2026
14.31
14.33
14.29
14.31
-0.07%
18,137,794
04/23/2026
14.32
14.33
14.27
14.32
+0.35%
9,849,869
04/22/2026
14.32
14.33
14.27
14.27
+0.07%
7,434,317
04/21/2026
14.32
14.34
14.26
14.26
-0.28%
8,402,143
04/20/2026
14.28
14.31
14.27
14.30
+0.07%
5,376,516
04/17/2026
14.33
14.33
14.28
14.29
-0.21%
9,377,238
04/16/2026
14.27
14.34
14.27
14.32
+0.35%
9,216,525
04/15/2026
14.22
14.28
14.22
14.27
+0.35%
8,840,542
04/14/2026
14.20
14.26
14.19
14.22
0.00%
7,555,862
04/13/2026
14.20
14.22
14.18
14.22
+0.07%
7,221,227
04/10/2026
14.23
14.26
14.20
14.21
-0.14%
6,078,545
04/09/2026
14.20
14.27
14.19
14.23
+0.07%
10,320,984
04/08/2026
14.22
14.28
14.18
14.22
-0.21%
6,534,545
04/07/2026
14.10
14.25
14.09
14.25
+0.70%
7,104,415
04/06/2026
14.10
14.16
14.07
14.16
+0.21%
7,303,784
04/02/2026
14.02
14.14
14.00
14.13
+0.70%
7,484,866
04/01/2026
13.90
14.06
13.90
14.03
+0.78%
10,275,941
03/31/2026
13.89
13.96
13.87
13.92
+0.50%
8,452,329
03/30/2026
13.92
13.94
13.82
13.85
+0.14%
10,392,736
03/27/2026
13.86
13.94
13.83
13.83
-0.07%
20,270,060
03/26/2026
13.87
13.91
13.84
13.84
-0.36%
18,815,754
03/25/2026
13.96
13.97
13.89
13.89
-0.50%
13,746,076
03/24/2026
13.91
13.98
13.89
13.96
+0.36%
15,316,946
03/23/2026
13.93
13.98
13.91
13.91
-0.14%
11,124,506
03/20/2026
13.98
14.00
13.90
13.93
-0.35%
22,339,197
03/19/2026
14.00
14.01
13.95
13.98
-0.21%
15,320,502
03/18/2026
14.03
14.05
14.01
14.01
-0.14%
16,737,537
03/17/2026
14.03
14.06
14.02
14.03
0.00%
13,134,507
03/16/2026
14.08
14.08
13.99
14.03
+0.07%
13,970,633
03/13/2026
14.09
14.09
14.02
14.02
-0.21%
12,086,375
03/12/2026
14.06
14.09
14.05
14.05
-0.07%
8,685,509
03/11/2026
14.06
14.08
14.04
14.06
+0.14%
11,231,949
03/10/2026
14.02
14.11
14.00
14.04
+0.14%
12,121,763
03/09/2026
13.98
14.06
13.95
14.02
+0.28%
14,669,190
03/06/2026
14.05
14.08
13.98
13.98
-0.49%
16,551,625
03/05/2026
14.06
14.15
14.05
14.05
-0.49%
22,577,445
03/04/2026
14.01
14.13
13.99
14.12
+0.78%
21,344,278
03/03/2026
14.02
14.09
13.94
14.01
-0.21%
49,900,032
03/02/2026
14.17
14.18
14.02
14.04
-17.77%
80,209,568
03/02/2026
$0.81 Earnings
02/27/2026
16.85
17.44
16.69
17.07
+6.34%
26,333,040
02/26/2026
16.17
16.18
15.73
16.05
-0.73%
9,300,891
02/25/2026
16.22
16.27
16.06
16.17
+0.61%
7,415,025
02/24/2026
16.13
16.26
15.93
16.07
+0.06%
10,082,077
02/23/2026
16.16
16.29
15.84
16.06
-1.51%
8,357,564
02/20/2026
16.05
16.35
15.86
16.31
+0.92%
12,358,909
02/19/2026
16.04
16.19
15.97
16.16
+0.43%
4,505,372
02/18/2026
16.22
16.28
16.02
16.09
-0.61%
6,417,323
02/17/2026
16.09
16.30
15.96
16.19
+0.68%
8,085,576
02/13/2026
15.84
16.40
15.79
16.08
+0.49%
10,151,684
02/12/2026
16.22
16.58
15.93
16.00
-1.46%
11,018,035
02/11/2026
16.22
16.39
16.07
16.24
+1.17%
8,033,271
02/10/2026
15.89
16.15
15.62
16.05
+1.18%
8,666,164
02/09/2026
15.79
16.07
15.66
15.86
+0.06%
7,516,206
02/06/2026
15.73
15.95
15.52
15.85
+2.95%
6,637,628
02/05/2026
15.32
15.57
15.16
15.40
-1.02%
9,630,041
02/04/2026
15.69
15.76
15.35
15.56
-2.11%
11,717,599
02/03/2026
15.54
15.99
15.26
15.89
+9.23%
24,686,450
02/02/2026
14.39
14.70
14.35
14.55
+0.55%
10,207,492