The AES Corporation (AES) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 14.72 | 14.73 | 14.69 | 14.73 | +0.20% | 6,795,800 |
| 2026-08-06 | 14.70 | 14.77 | 14.68 | 14.70 | +0.00% | 8,066,800 |
| 2026-08-05 | 14.68 | 14.71 | 14.68 | 14.70 | +0.14% | 7,966,100 |
| 2026-08-04 | 14.71 | 14.72 | 14.67 | 14.68 | -0.20% | 7,275,900 |
| 2026-08-03 | 14.67 | 14.72 | 14.67 | 14.71 | +0.20% | 7,474,500 |
| 2026-07-31 | 14.70 | 14.72 | 14.65 | 14.68 | -1.14% | 10,358,300 |
| 2026-07-30 | 14.85 | 14.85 | 14.77 | 14.85 | +0.20% | 8,417,500 |
| 2026-07-29 | 14.85 | 14.85 | 14.82 | 14.82 | -0.07% | 4,746,900 |
| 2026-07-28 | 14.84 | 14.85 | 14.83 | 14.83 | +0.00% | 6,503,500 |
| 2026-07-27 | 14.83 | 14.85 | 14.83 | 14.83 | -0.07% | 4,319,800 |
| 2026-07-24 | 14.85 | 14.85 | 14.81 | 14.84 | +0.07% | 6,997,900 |
| 2026-07-23 | 14.86 | 14.88 | 14.82 | 14.83 | -0.20% | 5,008,500 |
| 2026-07-22 | 14.83 | 14.87 | 14.82 | 14.86 | +0.27% | 5,818,200 |
| 2026-07-21 | 14.81 | 14.84 | 14.80 | 14.82 | +0.14% | 5,762,200 |
| 2026-07-20 | 14.80 | 14.83 | 14.77 | 14.80 | +0.20% | 6,242,300 |
| 2026-07-17 | 14.80 | 14.82 | 14.77 | 14.77 | -0.20% | 6,652,000 |
| 2026-07-16 | 14.80 | 14.82 | 14.77 | 14.80 | -0.07% | 8,952,100 |
| 2026-07-15 | 14.82 | 14.83 | 14.78 | 14.81 | +0.07% | 8,620,300 |
| 2026-07-14 | 14.79 | 14.80 | 14.78 | 14.80 | +0.27% | 5,561,500 |
| 2026-07-13 | 14.79 | 14.80 | 14.76 | 14.76 | -0.14% | 8,231,500 |
| 2026-07-10 | 14.78 | 14.79 | 14.76 | 14.78 | +0.34% | 5,233,000 |
| 2026-07-09 | 14.65 | 14.82 | 14.62 | 14.73 | +0.61% | 26,447,700 |
| 2026-07-08 | 14.62 | 14.68 | 14.61 | 14.64 | +0.14% | 9,094,600 |
| 2026-07-07 | 14.59 | 14.64 | 14.58 | 14.62 | +0.34% | 7,934,100 |
| 2026-07-06 | 14.64 | 14.64 | 14.53 | 14.57 | -0.07% | 8,785,500 |
| 2026-07-02 | 14.68 | 14.68 | 14.55 | 14.58 | -0.41% | 15,086,300 |
| 2026-07-01 | 14.64 | 14.69 | 14.63 | 14.64 | -0.14% | 8,637,300 |
| 2026-06-30 | 14.62 | 14.67 | 14.62 | 14.66 | +0.21% | 6,036,500 |
| 2026-06-29 | 14.65 | 14.66 | 14.61 | 14.63 | -0.27% | 7,459,000 |
| 2026-06-26 | 14.65 | 14.68 | 14.63 | 14.67 | +0.07% | 8,585,700 |
| 2026-06-25 | 14.69 | 14.71 | 14.62 | 14.66 | -0.14% | 8,216,700 |
| 2026-06-24 | 14.67 | 14.70 | 14.67 | 14.68 | -0.14% | 5,960,900 |
| 2026-06-23 | 14.63 | 14.70 | 14.63 | 14.70 | +0.34% | 8,684,400 |
| 2026-06-22 | 14.63 | 14.66 | 14.62 | 14.65 | +0.21% | 4,200,200 |
| 2026-06-18 | 14.62 | 14.65 | 14.61 | 14.62 | +0.07% | 10,322,300 |
| 2026-06-17 | 14.63 | 14.68 | 14.57 | 14.61 | -0.20% | 8,644,600 |
| 2026-06-16 | 14.66 | 14.68 | 14.63 | 14.64 | -0.27% | 5,226,100 |
| 2026-06-15 | 14.68 | 14.70 | 14.65 | 14.68 | +0.00% | 5,581,400 |
| 2026-06-12 | 14.68 | 14.71 | 14.66 | 14.68 | +0.07% | 5,948,400 |
| 2026-06-11 | 14.65 | 14.69 | 14.65 | 14.67 | +0.27% | 6,715,300 |
| 2026-06-10 | 14.65 | 14.68 | 14.63 | 14.63 | -0.20% | 9,308,900 |
| 2026-06-09 | 14.70 | 14.72 | 14.62 | 14.66 | -0.34% | 11,579,500 |
| 2026-06-08 | 14.71 | 14.72 | 14.64 | 14.71 | +0.27% | 13,781,500 |
| 2026-06-05 | 14.72 | 14.73 | 14.67 | 14.67 | -0.41% | 5,353,400 |
| 2026-06-04 | 14.70 | 14.74 | 14.70 | 14.73 | +0.14% | 5,942,100 |
| 2026-06-03 | 14.69 | 14.72 | 14.69 | 14.71 | +0.20% | 11,298,500 |
| 2026-06-02 | 14.69 | 14.72 | 14.68 | 14.68 | -0.14% | 9,525,300 |
| 2026-06-01 | 14.69 | 14.74 | 14.66 | 14.70 | +0.20% | 10,223,300 |
| 2026-05-29 | 14.70 | 14.70 | 14.67 | 14.67 | -0.14% | 8,421,900 |
| 2026-05-28 | 14.71 | 14.71 | 14.67 | 14.69 | +0.07% | 5,621,200 |
| 2026-05-27 | 14.67 | 14.69 | 14.67 | 14.68 | +0.07% | 8,298,400 |
| 2026-05-26 | 14.70 | 14.72 | 14.66 | 14.67 | -0.07% | 5,989,900 |
| 2026-05-22 | 14.73 | 14.74 | 14.65 | 14.68 | -0.07% | 8,781,100 |
| 2026-05-21 | 14.68 | 14.70 | 14.64 | 14.69 | -0.27% | 13,611,800 |
| 2026-05-20 | 14.57 | 14.73 | 14.57 | 14.73 | +1.10% | 14,813,600 |
| 2026-05-19 | 14.51 | 14.58 | 14.51 | 14.57 | +0.28% | 6,357,000 |
| 2026-05-18 | 14.48 | 14.56 | 14.46 | 14.53 | +0.41% | 13,522,400 |
| 2026-05-15 | 14.43 | 14.49 | 14.42 | 14.47 | +0.07% | 9,629,200 |
| 2026-05-14 | 14.44 | 14.47 | 14.42 | 14.46 | +0.21% | 9,125,700 |
| 2026-05-13 | 14.43 | 14.45 | 14.41 | 14.43 | +0.07% | 11,676,900 |
| 2026-05-12 | 14.35 | 14.45 | 14.33 | 14.42 | +0.49% | 9,436,800 |
| 2026-05-11 | 14.36 | 14.38 | 14.30 | 14.35 | +0.14% | 23,288,300 |
| 2026-05-08 | 14.38 | 14.38 | 14.25 | 14.33 | +0.28% | 11,247,900 |
| 2026-05-07 | 14.34 | 14.37 | 14.24 | 14.29 | -0.35% | 24,319,400 |
| 2026-05-06 | 14.43 | 14.45 | 14.30 | 14.34 | -0.21% | 14,268,100 |
| 2026-05-05 | 14.29 | 14.37 | 14.29 | 14.37 | +0.63% | 8,245,400 |
| 2026-05-04 | 14.27 | 14.30 | 14.26 | 14.28 | +0.00% | 5,980,200 |
| 2026-05-01 | 14.32 | 14.35 | 14.26 | 14.28 | -1.18% | 19,430,100 |
| 2026-04-30 | 14.49 | 14.49 | 14.45 | 14.45 | +0.00% | 8,588,100 |
| 2026-04-29 | 14.47 | 14.48 | 14.43 | 14.45 | -0.21% | 19,334,300 |
| 2026-04-28 | 14.48 | 14.50 | 14.46 | 14.48 | -0.07% | 12,721,900 |
| 2026-04-27 | 14.50 | 14.52 | 14.47 | 14.49 | +0.00% | 6,971,800 |
| 2026-04-24 | 14.49 | 14.51 | 14.47 | 14.49 | -0.07% | 18,137,800 |
| 2026-04-23 | 14.50 | 14.51 | 14.45 | 14.50 | +0.35% | 9,849,900 |
| 2026-04-22 | 14.50 | 14.51 | 14.45 | 14.45 | +0.07% | 7,434,100 |
| 2026-04-21 | 14.50 | 14.52 | 14.44 | 14.44 | -0.28% | 8,402,300 |
| 2026-04-20 | 14.46 | 14.49 | 14.45 | 14.48 | +0.07% | 5,376,700 |
| 2026-04-17 | 14.51 | 14.51 | 14.46 | 14.47 | -0.21% | 9,376,900 |
| 2026-04-16 | 14.45 | 14.52 | 14.45 | 14.50 | +0.35% | 9,216,500 |
| 2026-04-15 | 14.40 | 14.46 | 14.40 | 14.45 | +0.35% | 8,840,500 |
| 2026-04-14 | 14.38 | 14.44 | 14.36 | 14.40 | +0.00% | 7,555,900 |
| 2026-04-13 | 14.38 | 14.40 | 14.35 | 14.40 | +0.07% | 7,221,500 |
| 2026-04-10 | 14.41 | 14.44 | 14.37 | 14.39 | -0.14% | 6,078,500 |
| 2026-04-09 | 14.38 | 14.45 | 14.37 | 14.41 | +0.07% | 10,314,700 |
| 2026-04-08 | 14.40 | 14.46 | 14.35 | 14.40 | -0.21% | 6,534,400 |
| 2026-04-07 | 14.27 | 14.43 | 14.26 | 14.43 | +0.70% | 7,104,400 |
| 2026-04-06 | 14.27 | 14.33 | 14.24 | 14.33 | +0.21% | 7,303,800 |
| 2026-04-02 | 14.19 | 14.31 | 14.17 | 14.30 | +0.70% | 7,484,900 |
| 2026-04-01 | 14.07 | 14.23 | 14.07 | 14.20 | +0.78% | 10,275,900 |
| 2026-03-31 | 14.06 | 14.13 | 14.04 | 14.09 | +0.50% | 8,452,300 |
| 2026-03-30 | 14.09 | 14.11 | 13.99 | 14.02 | +0.14% | 10,392,300 |
| 2026-03-27 | 14.03 | 14.11 | 14.00 | 14.00 | -0.07% | 20,270,100 |
| 2026-03-26 | 14.04 | 14.08 | 14.01 | 14.01 | -0.36% | 18,815,800 |
| 2026-03-25 | 14.13 | 14.14 | 14.06 | 14.06 | -0.50% | 13,746,100 |
| 2026-03-24 | 14.08 | 14.15 | 14.06 | 14.13 | +0.36% | 15,316,900 |
| 2026-03-23 | 14.10 | 14.16 | 14.08 | 14.08 | -0.14% | 11,124,500 |
| 2026-03-20 | 14.15 | 14.17 | 14.07 | 14.10 | -0.35% | 22,339,600 |
| 2026-03-19 | 14.17 | 14.18 | 14.12 | 14.15 | -0.21% | 15,320,500 |
| 2026-03-18 | 14.20 | 14.22 | 14.18 | 14.18 | -0.14% | 16,737,500 |
| 2026-03-17 | 14.20 | 14.23 | 14.19 | 14.20 | +0.00% | 13,134,500 |
| 2026-03-16 | 14.25 | 14.25 | 14.16 | 14.20 | +0.07% | 13,970,600 |
| 2026-03-13 | 14.26 | 14.26 | 14.19 | 14.19 | -0.21% | 12,086,200 |
| 2026-03-12 | 14.23 | 14.26 | 14.22 | 14.22 | -0.07% | 8,685,500 |
| 2026-03-11 | 14.23 | 14.25 | 14.21 | 14.23 | +0.14% | 11,230,000 |
| 2026-03-10 | 14.19 | 14.28 | 14.17 | 14.21 | +0.14% | 12,121,800 |
| 2026-03-09 | 14.15 | 14.23 | 14.12 | 14.19 | +0.28% | 14,669,200 |
| 2026-03-06 | 14.22 | 14.25 | 14.15 | 14.15 | -0.49% | 16,551,600 |
| 2026-03-05 | 14.23 | 14.32 | 14.22 | 14.22 | -0.49% | 22,575,600 |
| 2026-03-04 | 14.18 | 14.30 | 14.16 | 14.29 | +0.78% | 21,344,300 |
| 2026-03-03 | 14.19 | 14.26 | 14.11 | 14.18 | -0.21% | 49,900,000 |
| 2026-03-02 | 14.35 | 14.35 | 14.19 | 14.21 | -17.77% | 80,209,600 |
| 2026-02-27 | 17.06 | 17.65 | 16.90 | 17.28 | +6.34% | 26,333,000 |
| 2026-02-26 | 16.37 | 16.38 | 15.92 | 16.25 | -0.73% | 9,300,900 |
| 2026-02-25 | 16.42 | 16.47 | 16.26 | 16.37 | +0.61% | 7,415,000 |
| 2026-02-24 | 16.33 | 16.46 | 16.13 | 16.27 | +0.06% | 10,082,100 |
| 2026-02-23 | 16.36 | 16.49 | 16.04 | 16.26 | -1.51% | 8,357,600 |
| 2026-02-20 | 16.25 | 16.55 | 16.06 | 16.51 | +0.92% | 12,358,900 |
| 2026-02-19 | 16.24 | 16.39 | 16.17 | 16.36 | +0.43% | 4,505,400 |
| 2026-02-18 | 16.42 | 16.48 | 16.22 | 16.29 | -0.61% | 6,417,300 |
| 2026-02-17 | 16.29 | 16.50 | 16.16 | 16.39 | +0.68% | 8,085,600 |
| 2026-02-13 | 16.04 | 16.60 | 15.98 | 16.28 | +0.49% | 10,151,700 |
| 2026-02-12 | 16.42 | 16.78 | 16.13 | 16.20 | -1.46% | 11,018,000 |
| 2026-02-11 | 16.42 | 16.59 | 16.27 | 16.44 | +1.17% | 8,033,300 |
| 2026-02-10 | 16.09 | 16.35 | 15.81 | 16.25 | +1.18% | 8,666,200 |
| 2026-02-09 | 15.98 | 16.27 | 15.85 | 16.06 | +0.06% | 7,516,200 |
| 2026-02-06 | 15.92 | 16.15 | 15.71 | 16.05 | +2.95% | 6,637,600 |
| 2026-02-05 | 15.51 | 15.76 | 15.35 | 15.59 | -1.02% | 9,630,000 |
| 2026-02-04 | 15.88 | 15.95 | 15.54 | 15.75 | -2.11% | 11,717,600 |
| 2026-02-03 | 15.73 | 16.19 | 15.45 | 16.09 | +9.23% | 24,686,500 |
| 2026-02-02 | 14.57 | 14.88 | 14.53 | 14.73 | +0.55% | 10,207,500 |
| 2026-01-30 | 14.83 | 14.93 | 14.49 | 14.65 | -2.59% | 12,058,200 |
| 2026-01-29 | 15.20 | 15.35 | 14.61 | 15.04 | -0.99% | 10,778,100 |
| 2026-01-28 | 14.99 | 15.28 | 14.85 | 15.19 | +1.81% | 10,909,900 |
| 2026-01-27 | 14.74 | 14.99 | 14.52 | 14.92 | +2.05% | 6,171,500 |
| 2026-01-26 | 14.30 | 14.88 | 14.27 | 14.62 | +2.60% | 8,526,100 |
| 2026-01-23 | 14.57 | 14.62 | 14.15 | 14.25 | -2.46% | 6,835,800 |
| 2026-01-22 | 14.42 | 14.66 | 14.13 | 14.61 | +2.60% | 8,078,500 |
| 2026-01-21 | 14.04 | 14.41 | 13.99 | 14.24 | +3.41% | 10,919,100 |
| 2026-01-20 | 13.95 | 14.02 | 13.63 | 13.77 | -2.96% | 14,383,000 |
| 2026-01-16 | 14.32 | 14.80 | 14.14 | 14.19 | -1.73% | 10,519,600 |
| 2026-01-15 | 14.08 | 14.62 | 14.03 | 14.44 | +3.14% | 14,606,000 |
| 2026-01-14 | 13.90 | 14.20 | 13.89 | 14.00 | +0.21% | 9,524,200 |
| 2026-01-13 | 14.05 | 14.16 | 13.91 | 13.97 | -0.50% | 8,807,100 |
| 2026-01-12 | 14.25 | 14.25 | 13.90 | 14.04 | -1.96% | 8,247,800 |
| 2026-01-09 | 14.33 | 14.73 | 14.29 | 14.32 | +0.70% | 7,743,800 |
| 2026-01-08 | 14.40 | 14.56 | 14.20 | 14.22 | -1.59% | 7,339,400 |
| 2026-01-07 | 14.85 | 14.92 | 14.43 | 14.45 | -3.02% | 7,656,500 |
| 2026-01-06 | 14.77 | 14.99 | 14.69 | 14.90 | +1.15% | 6,892,900 |
| 2026-01-05 | 14.97 | 15.02 | 14.46 | 14.73 | -0.61% | 7,642,300 |
| 2026-01-02 | 14.51 | 14.87 | 14.38 | 14.82 | +3.35% | 7,290,500 |
| 2025-12-31 | 14.53 | 14.56 | 14.32 | 14.34 | -1.10% | 5,820,800 |
| 2025-12-30 | 14.19 | 14.56 | 14.10 | 14.50 | +2.62% | 8,104,100 |
| 2025-12-29 | 14.06 | 14.20 | 14.01 | 14.13 | +0.43% | 5,289,300 |
| 2025-12-26 | 14.01 | 14.08 | 13.92 | 14.07 | +0.79% | 3,090,600 |
| 2025-12-24 | 13.87 | 13.99 | 13.82 | 13.96 | +0.43% | 2,488,300 |
| 2025-12-23 | 13.92 | 14.02 | 13.81 | 13.90 | +0.29% | 4,812,100 |
| 2025-12-22 | 13.58 | 13.88 | 13.52 | 13.86 | +2.44% | 7,903,900 |
| 2025-12-19 | 13.72 | 13.89 | 13.50 | 13.53 | -1.10% | 11,204,100 |
| 2025-12-18 | 13.60 | 13.75 | 13.54 | 13.68 | +1.48% | 6,758,200 |
| 2025-12-17 | 13.67 | 13.76 | 13.36 | 13.48 | -1.03% | 6,537,200 |
| 2025-12-16 | 13.85 | 13.85 | 13.52 | 13.62 | -1.73% | 5,183,500 |
| 2025-12-15 | 13.82 | 13.90 | 13.65 | 13.86 | +0.22% | 7,835,200 |
| 2025-12-12 | 14.08 | 14.12 | 13.76 | 13.83 | -1.21% | 7,114,500 |
| 2025-12-11 | 13.80 | 14.12 | 13.66 | 14.00 | +1.45% | 7,595,500 |
| 2025-12-10 | 13.99 | 14.10 | 13.75 | 13.80 | -1.15% | 11,788,000 |
| 2025-12-09 | 13.92 | 14.20 | 13.89 | 13.96 | +0.72% | 7,054,000 |
| 2025-12-08 | 13.97 | 14.11 | 13.82 | 13.86 | -0.43% | 4,816,400 |
| 2025-12-05 | 14.09 | 14.17 | 13.90 | 13.92 | -0.07% | 5,815,800 |
| 2025-12-04 | 13.70 | 14.04 | 13.70 | 13.93 | +1.60% | 10,009,200 |
| 2025-12-03 | 14.02 | 14.11 | 13.70 | 13.71 | -1.79% | 8,534,500 |
| 2025-12-02 | 14.06 | 14.14 | 13.94 | 13.96 | -0.21% | 4,755,400 |
| 2025-12-01 | 13.99 | 14.06 | 13.85 | 13.99 | -0.50% | 7,534,600 |
| 2025-11-28 | 13.97 | 14.08 | 13.91 | 14.06 | +1.08% | 2,200,700 |
| 2025-11-26 | 13.86 | 14.02 | 13.83 | 13.91 | +0.72% | 4,373,200 |
| 2025-11-25 | 13.94 | 14.03 | 13.77 | 13.81 | -0.50% | 4,853,900 |
| 2025-11-24 | 13.79 | 13.99 | 13.72 | 13.88 | +0.95% | 5,428,400 |
| 2025-11-21 | 13.52 | 13.76 | 13.28 | 13.75 | +1.78% | 9,306,300 |
| 2025-11-20 | 13.99 | 14.11 | 13.45 | 13.51 | -1.89% | 10,222,500 |
| 2025-11-19 | 13.80 | 13.99 | 13.69 | 13.77 | +0.36% | 9,155,100 |
| 2025-11-18 | 14.05 | 14.14 | 13.61 | 13.72 | -1.44% | 7,941,600 |
| 2025-11-17 | 13.84 | 14.18 | 13.80 | 13.92 | +0.72% | 7,689,500 |
| 2025-11-14 | 13.48 | 14.03 | 13.36 | 13.82 | +1.10% | 7,612,600 |
| 2025-11-13 | 14.01 | 14.14 | 13.62 | 13.67 | -2.84% | 9,732,800 |
| 2025-11-12 | 14.27 | 14.27 | 13.96 | 14.07 | -1.40% | 7,859,200 |
| 2025-11-11 | 14.35 | 14.37 | 14.02 | 14.27 | +0.42% | 7,805,000 |
| 2025-11-10 | 14.33 | 14.34 | 13.89 | 14.21 | +0.57% | 6,632,800 |
| 2025-11-07 | 14.00 | 14.15 | 13.72 | 14.13 | -0.42% | 12,468,900 |
| 2025-11-06 | 14.35 | 14.60 | 13.92 | 14.19 | -0.21% | 11,561,800 |
| 2025-11-05 | 13.48 | 14.43 | 13.37 | 14.22 | +5.80% | 15,497,800 |
| 2025-11-04 | 13.28 | 13.74 | 13.21 | 13.44 | -1.32% | 10,859,400 |
| 2025-11-03 | 13.89 | 13.89 | 13.44 | 13.62 | -1.80% | 9,559,400 |
| 2025-10-31 | 13.77 | 13.96 | 13.55 | 13.87 | -1.07% | 14,090,300 |
| 2025-10-30 | 14.28 | 14.40 | 13.99 | 14.02 | -2.44% | 7,956,700 |
| 2025-10-29 | 14.55 | 14.57 | 14.28 | 14.37 | -0.62% | 5,900,100 |
| 2025-10-28 | 14.52 | 14.57 | 14.23 | 14.46 | -0.21% | 6,781,600 |
| 2025-10-27 | 14.61 | 14.66 | 14.39 | 14.49 | -0.41% | 7,837,400 |
| 2025-10-24 | 14.49 | 14.73 | 14.37 | 14.55 | +2.46% | 7,043,600 |
| 2025-10-23 | 14.43 | 14.45 | 14.13 | 14.20 | -0.63% | 5,771,900 |
| 2025-10-22 | 14.35 | 14.43 | 13.98 | 14.29 | -0.21% | 9,979,700 |
| 2025-10-21 | 14.48 | 14.50 | 14.19 | 14.32 | -0.56% | 4,900,900 |
| 2025-10-20 | 14.70 | 14.79 | 14.37 | 14.40 | -1.23% | 6,856,300 |
| 2025-10-17 | 14.69 | 14.71 | 14.46 | 14.58 | -1.62% | 8,815,100 |
| 2025-10-16 | 14.86 | 15.00 | 14.70 | 14.82 | +0.47% | 6,478,000 |
| 2025-10-15 | 14.69 | 15.00 | 14.62 | 14.75 | +2.50% | 11,038,300 |
| 2025-10-14 | 14.30 | 14.53 | 14.26 | 14.39 | -0.35% | 7,653,000 |
| 2025-10-13 | 14.44 | 14.64 | 14.24 | 14.44 | +2.63% | 11,563,700 |
| 2025-10-10 | 14.65 | 14.77 | 14.05 | 14.07 | -3.43% | 9,074,500 |
| 2025-10-09 | 14.80 | 14.89 | 14.52 | 14.57 | -1.09% | 8,210,800 |
| 2025-10-08 | 14.51 | 14.85 | 14.32 | 14.73 | +2.29% | 13,480,200 |
| 2025-10-07 | 14.27 | 14.58 | 14.25 | 14.40 | +0.91% | 10,747,400 |
| 2025-10-06 | 14.60 | 14.68 | 14.16 | 14.27 | -2.13% | 14,574,500 |
| 2025-10-03 | 14.50 | 14.64 | 14.25 | 14.58 | +2.03% | 14,296,000 |
| 2025-10-02 | 15.33 | 15.33 | 14.12 | 14.29 | -7.03% | 29,422,700 |
| 2025-10-01 | 14.92 | 15.51 | 14.74 | 15.37 | +16.79% | 58,988,500 |
| 2025-09-30 | 13.12 | 13.27 | 12.97 | 13.16 | +0.00% | 6,187,500 |
| 2025-09-29 | 13.30 | 13.37 | 13.10 | 13.16 | -0.60% | 9,288,700 |
| 2025-09-26 | 13.11 | 13.42 | 13.11 | 13.24 | +1.61% | 5,898,400 |
| 2025-09-25 | 13.32 | 13.36 | 12.97 | 13.03 | -2.47% | 7,644,900 |
| 2025-09-24 | 13.16 | 13.45 | 13.07 | 13.36 | +1.67% | 10,851,800 |
| 2025-09-23 | 13.19 | 13.50 | 13.12 | 13.14 | +0.08% | 7,183,300 |
| 2025-09-22 | 13.08 | 13.18 | 12.90 | 13.13 | +0.61% | 6,105,000 |
| 2025-09-19 | 13.03 | 13.09 | 12.75 | 13.05 | +0.77% | 13,127,500 |
| 2025-09-18 | 12.61 | 12.98 | 12.52 | 12.95 | +3.52% | 7,340,100 |
| 2025-09-17 | 12.72 | 12.85 | 12.33 | 12.51 | -1.50% | 12,631,800 |
| 2025-09-16 | 13.01 | 13.04 | 12.69 | 12.70 | -2.53% | 8,826,000 |
| 2025-09-15 | 12.93 | 13.20 | 12.87 | 13.03 | +1.16% | 14,860,600 |
| 2025-09-12 | 12.80 | 13.01 | 12.70 | 12.88 | +0.23% | 12,349,600 |
| 2025-09-11 | 12.80 | 12.99 | 12.78 | 12.85 | +0.94% | 10,472,000 |
| 2025-09-10 | 12.76 | 12.88 | 12.65 | 12.73 | +0.08% | 8,260,800 |
| 2025-09-09 | 12.76 | 12.81 | 12.56 | 12.72 | +0.00% | 6,095,100 |
| 2025-09-08 | 12.99 | 12.99 | 12.63 | 12.72 | -1.62% | 7,808,200 |
| 2025-09-05 | 12.88 | 13.10 | 12.67 | 12.93 | +0.94% | 12,318,500 |
| 2025-09-04 | 13.32 | 13.32 | 12.34 | 12.81 | -3.17% | 14,742,500 |
| 2025-09-03 | 13.35 | 13.44 | 13.19 | 13.23 | -1.34% | 6,474,600 |
| 2025-09-02 | 13.35 | 13.42 | 13.16 | 13.41 | -0.96% | 7,490,700 |
| 2025-08-29 | 13.46 | 13.66 | 13.43 | 13.54 | +0.45% | 8,383,900 |
| 2025-08-28 | 13.44 | 13.56 | 13.30 | 13.48 | +0.90% | 7,638,700 |
| 2025-08-27 | 13.29 | 13.48 | 13.22 | 13.36 | +0.15% | 7,315,000 |
| 2025-08-26 | 13.49 | 13.54 | 13.34 | 13.34 | -1.11% | 6,535,900 |
| 2025-08-25 | 13.41 | 13.62 | 13.31 | 13.49 | +0.00% | 6,339,600 |
| 2025-08-22 | 13.07 | 13.52 | 13.03 | 13.49 | +4.01% | 6,481,500 |
| 2025-08-21 | 13.16 | 13.19 | 12.89 | 12.97 | -1.74% | 6,464,600 |
| 2025-08-20 | 13.36 | 13.45 | 13.01 | 13.20 | -0.75% | 6,568,600 |
| 2025-08-19 | 13.42 | 13.58 | 13.27 | 13.30 | -0.45% | 12,492,300 |
| 2025-08-18 | 13.35 | 13.50 | 13.29 | 13.36 | +0.38% | 9,581,000 |
| 2025-08-15 | 12.98 | 13.54 | 12.81 | 13.31 | +2.86% | 13,878,400 |
| 2025-08-14 | 12.83 | 13.03 | 12.63 | 12.94 | -0.84% | 5,770,600 |
| 2025-08-13 | 12.93 | 13.28 | 12.84 | 13.05 | +1.08% | 6,164,500 |
| 2025-08-12 | 12.87 | 13.06 | 12.76 | 12.91 | +0.86% | 5,914,900 |
| 2025-08-11 | 13.15 | 13.28 | 12.71 | 12.80 | -2.44% | 6,236,900 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+6.76%). Worst month: Jan (-8.28%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is The AES Corporation's (AES) latest close?
14.73 on 2026-08-07, from the Closelook data lake's daily price record.
What is AES's 52-week high and low?
17.65 high and 12.33 low over the trailing 52 weeks, as of 2026-08-07.
What is The AES Corporation's strongest and weakest month historically?
Historically, AES's strongest calendar month has been Jul (average +6.76%) and its weakest Jan (average -8.28%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.