AES
Aes (AES)
NYSE
$14.74-$0.03 (-0.20%)
Price as of Aug 21, 2026 7:51 PM EDT
  • $10.5B
    Market Cap
  • 14.94%
    1-Year Change
  • Utilities - Diversified
    Industry
  • 1 Month
    +0.86%
    Low Price$14.68
    High Price$14.67
  • 3 Months
    +1.75%
    Low Price$14.40
    High Price$14.68
  • 1 Year
    +14.94%
    Low Price$11.92
    High Price$16.87
Date
Open
High
Low
Close
Change (%)
Volume
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
05/13/2026
14.26
14.28
14.24
14.26
+0.07%
11,676,893
05/12/2026
14.18
14.28
14.16
14.25
+0.49%
9,436,838
05/11/2026
14.19
14.21
14.13
14.18
+0.14%
24,479,941
05/08/2026
14.21
14.21
14.08
14.16
+0.28%
11,248,158
05/07/2026
14.17
14.19
14.07
14.12
-0.35%
24,319,388
05/06/2026
14.26
14.28
14.13
14.17
-0.21%
14,268,094
05/05/2026
14.12
14.20
14.12
14.20
+0.63%
8,245,395
05/05/2026
$0.68 Earnings
05/04/2026
14.10
14.13
14.09
14.11
0.00%
5,980,458
05/01/2026
14.15
14.18
14.09
14.11
+0.04%
19,430,061
05/01/2026
$0.18 Dividend
04/30/2026
14.14
14.14
14.10
14.10
0.00%
8,588,542
04/29/2026
14.12
14.13
14.09
14.10
-0.21%
21,334,135
04/28/2026
14.13
14.15
14.11
14.13
-0.07%
12,721,862
04/27/2026
14.15
14.17
14.12
14.14
0.00%
6,971,835
04/24/2026
14.14
14.16
14.12
14.14
-0.07%
18,137,794
04/23/2026
14.15
14.16
14.10
14.15
+0.35%
9,849,869
04/22/2026
14.15
14.16
14.10
14.10
+0.07%
7,434,317
04/21/2026
14.15
14.17
14.10
14.10
-0.28%
8,402,143
04/20/2026
14.11
14.14
14.10
14.13
+0.07%
5,376,516
04/17/2026
14.16
14.16
14.11
14.12
-0.21%
9,377,238
04/16/2026
14.10
14.17
14.10
14.15
+0.35%
9,216,525
04/15/2026
14.06
14.11
14.06
14.10
+0.35%
8,840,542
04/14/2026
14.04
14.10
14.02
14.06
0.00%
7,555,862
04/13/2026
14.04
14.06
14.01
14.06
+0.07%
7,221,227
04/10/2026
14.07
14.09
14.03
14.05
-0.14%
6,078,545
04/09/2026
14.04
14.10
14.02
14.07
+0.07%
10,320,984
04/08/2026
14.06
14.11
14.01
14.06
-0.21%
6,534,545
04/07/2026
13.93
14.09
13.92
14.09
+0.70%
7,104,415