Get the Stockscreener App
14.68
0.07%
-0.010
Pre-market:
14.73
0.05
+0.34%
Overview
News
Price History
Option Chain
Financials
Why AES Down?
Discussions
Forecast
Stock Split
Dividend History
Aes Corp Stock (AES) Price History
The historical daily chart and data for Aes Corp stock (AES), adjusted for splits and dividends, show that the latest closing stock price as of May 22, 2026, is $14.68.
- Aes Corp all-time high stock price is $29.89, occurred on December 13, 2022.
- The lowest Aes Corp stock price recorded was $8.11 on March 18, 2020. Since then, Aes Corp's stock price has risen over 81.01% to $14.68 now.
- The 52-week high stock price for AES is $17.65, representing a 20.23% increase from the current share price, occurred on February 27, 2026.
- The 52-week low stock price for AES is $9.58, indicating a -34.74% decrease from the current share price, occurred on May 28, 2025.
- The closing price of Aes Corp (AES) stock in the beginning of 2025 was $24.39. The stock closed the year at $28.76, a gain of over 17.92% for the year.
The table below shows more information about AES historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $14.74 | $14.65 | $0.09 | 8,780,888.0 | -0.07% |
| May 21, 2026 | $14.70 | $14.64 | $0.06 | 13,609,760.0 | -0.27% |
| May 20, 2026 | $14.73 | $14.57 | $0.16 | 14,091,033.0 | +1.10% |
| May 19, 2026 | $14.58 | $14.51 | $0.07 | 6,356,847.0 | +0.28% |
| May 18, 2026 | $14.56 | $14.46 | $0.10 | 13,521,278.0 | +0.41% |
| May 15, 2026 | $14.49 | $14.41 | $0.075 | 9,354,038.0 | +0.07% |
| May 14, 2026 | $14.47 | $14.41 | $0.055 | 9,099,102.0 | +0.21% |
| May 13, 2026 | $14.45 | $14.41 | $0.0379 | 9,947,466.0 | +0.07% |
| May 12, 2026 | $14.45 | $14.33 | $0.12 | 9,293,070.0 | +0.49% |
| May 11, 2026 | $14.38 | $14.30 | $0.08 | 24,475,527.0 | +0.14% |
| May 08, 2026 | $14.38 | $14.25 | $0.13 | 11,246,860.0 | +0.28% |
| May 07, 2026 | $14.37 | $14.24 | $0.125 | 24,295,241.0 | -0.35% |
| May 06, 2026 | $14.45 | $14.30 | $0.15 | 14,264,410.0 | -0.21% |
| May 05, 2026 | $14.37 | $14.29 | $0.08 | 7,241,709.0 | +0.63% |
| May 04, 2026 | $14.30 | $14.26 | $0.04 | 5,550,854.0 | +0.00% |
| May 01, 2026 | $14.35 | $14.26 | $0.085 | 19,406,945.0 | -1.18% |
| Apr 30, 2026 | $14.49 | $14.45 | $0.04 | 8,467,240.0 | +0.00% |
| Apr 29, 2026 | $14.48 | $14.43 | $0.05 | 21,298,493.0 | -0.21% |
| Apr 28, 2026 | $14.50 | $14.46 | $0.04 | 11,438,845.0 | -0.07% |
Aes Corp Stock (AES) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Aes Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AES shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Aes Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Aes Corp Stock (AES) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $14.74 | $14.24 | $0.50 | 209,315,916.0 | +1.59% |
| Apr, 2026 | $14.52 | $14.07 | $0.45 | 194,386,419.0 | +2.56% |
| Mar, 2026 | $14.35 | $13.99 | $0.36 | 428,520,814.0 | -18.46% |
| Feb, 2026 | $17.65 | $14.53 | $3.12 | 200,538,954.0 | +17.95% |
| Jan, 2026 | $15.35 | $13.63 | $1.72 | 184,155,167.0 | +2.16% |
Aes Corp Stock (AES) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $14.56 | $13.36 | $1.20 | 142,801,356.0 | +3.13% |
| Nov, 2025 | $14.60 | $13.21 | $1.39 | 158,330,860.0 | +1.37% |
| Oct, 2025 | $15.51 | $13.55 | $1.96 | 279,510,070.0 | +5.40% |
| Sep, 2025 | $13.50 | $12.33 | $1.17 | 195,090,187.0 | -2.81% |
| Aug, 2025 | $13.76 | $12.63 | $1.13 | 175,858,487.0 | +2.97% |
| Jul, 2025 | $13.99 | $10.36 | $3.63 | 384,538,248.0 | +25.00% |
| Jun, 2025 | $11.77 | $9.96 | $1.81 | 309,596,427.0 | +4.26% |
| May, 2025 | $12.66 | $9.46 | $3.20 | 409,591,981.0 | +0.90% |
| Apr, 2025 | $12.57 | $9.57 | $3.00 | 294,975,115.0 | -19.48% |
| Mar, 2025 | $13.23 | $10.57 | $2.66 | 280,353,727.0 | +7.16% |
| Feb, 2025 | $12.00 | $9.88 | $2.12 | 328,157,922.0 | +5.36% |
| Jan, 2025 | $13.44 | $10.81 | $2.63 | 274,454,128.0 | -14.53% |
Aes Corp Stock (AES) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $13.95 | $12.24 | $1.71 | 250,112,060.0 | -2.99% |
| Nov, 2024 | $16.20 | $12.53 | $3.67 | 356,741,591.0 | -20.92% |
| Oct, 2024 | $20.30 | $16.35 | $3.95 | 186,245,004.0 | -17.80% |
| Sep, 2024 | $20.20 | $16.11 | $4.09 | 186,711,688.0 | +17.10% |
| Aug, 2024 | $18.23 | $15.99 | $2.24 | 144,429,315.0 | -3.71% |
| Jul, 2024 | $19.12 | $16.77 | $2.36 | 163,498,907.0 | +1.25% |
| Jun, 2024 | $21.82 | $17.35 | $4.47 | 144,169,865.0 | -18.62% |
| May, 2024 | $22.21 | $17.74 | $4.47 | 186,011,527.0 | +20.61% |
| Apr, 2024 | $18.65 | $15.73 | $2.92 | 160,622,610.0 | -0.17% |
| Mar, 2024 | $17.98 | $14.74 | $3.24 | 250,894,944.0 | +17.96% |
| Feb, 2024 | $17.30 | $14.69 | $2.62 | 148,275,059.0 | -8.87% |
| Jan, 2024 | $19.53 | $16.48 | $3.05 | 120,747,566.0 | -13.35% |
1.26%
1.02%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):