AES Corp (AES)

Historical Prices For AES Corp (AES)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	14.43	14.45	14.13	14.20	5,763,232	14.20
10/22/2025	14.35	14.43	13.97	14.29	9,973,591	14.29
10/21/2025	14.48	14.50	14.19	14.32	4,900,802	14.32
10/20/2025	14.70	14.79	14.37	14.40	6,854,383	14.40
10/17/2025	14.69	14.71	14.46	14.58	8,815,084	14.58
10/16/2025	14.85	15.00	14.70	14.82	6,466,445	14.82
10/15/2025	14.69	15.00	14.62	14.75	11,035,795	14.75
10/14/2025	14.30	14.53	14.26	14.39	7,652,767	14.39
10/13/2025	14.44	14.64	14.23	14.44	11,557,484	14.44
10/10/2025	14.65	14.77	14.05	14.07	9,074,525	14.07
10/09/2025	14.80	14.89	14.52	14.57	8,209,600	14.57
10/08/2025	14.51	14.85	14.31	14.73	13,478,276	14.73
10/07/2025	14.27	14.58	14.25	14.40	10,779,293	14.40
10/06/2025	14.60	14.68	14.16	14.27	14,569,597	14.27
10/03/2025	14.50	14.63	14.25	14.58	14,296,062	14.58
10/02/2025	15.33	15.33	14.12	14.29	29,420,819	14.29
10/01/2025	14.92	15.51	14.74	15.37	58,946,876	15.37
9/30/2025	13.12	13.27	12.97	13.16	6,187,801	13.16
9/29/2025	13.30	13.37	13.10	13.16	9,287,751	13.16
9/26/2025	13.11	13.41	13.11	13.24	5,906,736	13.24
9/25/2025	13.32	13.36	12.96	13.03	7,644,722	13.03
9/24/2025	13.16	13.45	13.06	13.36	10,850,387	13.36
9/23/2025	13.19	13.50	13.12	13.14	7,182,847	13.14
9/22/2025	13.08	13.18	12.90	13.13	6,154,632	13.13
9/19/2025	13.03	13.09	12.75	13.05	13,127,468	13.05
9/18/2025	12.61	12.98	12.52	12.95	7,339,589	12.95
9/17/2025	12.72	12.85	12.33	12.51	12,629,496	12.51
9/16/2025	13.01	13.04	12.69	12.70	8,825,743	12.70
9/15/2025	12.93	13.20	12.87	13.03	14,859,728	13.03
9/12/2025	12.80	13.01	12.70	12.88	12,349,945	12.88
9/11/2025	12.80	12.99	12.78	12.85	10,471,979	12.85
9/10/2025	12.76	12.88	12.65	12.73	8,260,770	12.73
9/09/2025	12.76	12.81	12.56	12.72	6,112,903	12.72
9/08/2025	12.99	12.99	12.63	12.72	7,802,784	12.72
9/05/2025	12.88	13.10	12.66	12.93	12,318,532	12.93
9/04/2025	13.32	13.32	12.34	12.81	14,741,984	12.81
9/03/2025	13.35	13.44	13.19	13.23	6,474,657	13.23
9/02/2025	13.35	13.42	13.16	13.41	7,490,389	13.41
8/29/2025	13.46	13.66	13.43	13.54	8,384,075	13.54
8/28/2025	13.44	13.56	13.30	13.48	7,637,640	13.48
8/27/2025	13.29	13.48	13.22	13.36	7,315,044	13.36
8/26/2025	13.49	13.54	13.34	13.34	6,536,130	13.34
8/25/2025	13.41	13.62	13.31	13.49	6,339,412	13.49
8/22/2025	13.07	13.52	13.03	13.49	6,481,467	13.49
8/21/2025	13.16	13.19	12.89	12.97	6,464,431	12.97
8/20/2025	13.36	13.45	13.01	13.20	6,568,551	13.20
8/19/2025	13.42	13.58	13.27	13.30	12,491,847	13.30
8/18/2025	13.35	13.50	13.29	13.36	9,579,728	13.36
8/15/2025	12.98	13.54	12.80	13.31	13,878,416	13.31
8/14/2025	12.83	13.03	12.63	12.94	5,770,621	12.94
8/13/2025	12.93	13.28	12.84	13.05	6,164,249	13.05
8/12/2025	12.87	13.06	12.76	12.91	5,915,619	12.91
8/11/2025	13.15	13.28	12.71	12.80	6,232,420	12.80
8/08/2025	12.86	13.13	12.79	13.12	6,521,975	13.12
8/07/2025	13.10	13.25	12.82	12.85	6,860,168	12.85
8/06/2025	12.77	13.11	12.69	12.84	8,650,602	12.84
8/05/2025	13.47	13.48	12.67	12.73	9,890,468	12.73
8/04/2025	13.34	13.56	13.17	13.43	9,848,340	13.43
8/01/2025	13.16	13.76	13.00	13.23	19,650,896	13.23
7/31/2025	13.10	13.24	12.97	13.15	15,197,727	12.97
7/30/2025	13.38	13.40	12.92	13.08	9,417,959	12.90
7/29/2025	13.49	13.59	13.23	13.43	11,333,587	13.25
7/28/2025	13.81	13.85	13.44	13.51	10,307,009	13.33
7/25/2025	13.82	13.88	13.67	13.80	7,837,585	13.62
7/24/2025	13.90	13.93	13.54	13.80	8,090,304	13.62