AES - AES CORP
14.48
0.010 0.069%
Share volume: 5,239,355
Last Updated: 04-20-2026
Construction Materials/Cogeneration – Sm Power Producer:
-0.13%
PREVIOUS CLOSE
CHG
CHG%
$14.47
0.01
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $14.46 | $14.46 | $14.49 | $14.49 | $14.45 | $14.45 | $14.48 | $14.48 | 5,239,355 | $5,239,355.00 |
| 04-17-2026 | $14.51 | $14.51 | $14.51 | $14.51 | $14.46 | $14.46 | $14.47 | $14.47 | 9,377,238 | $9,377,238.00 |
| 04-16-2026 | $14.45 | $14.45 | $14.52 | $14.52 | $14.45 | $14.45 | $14.50 | $14.50 | 9,216,525 | $9,216,525.00 |
| 04-15-2026 | $14.40 | $14.40 | $14.46 | $14.46 | $14.40 | $14.40 | $14.45 | $14.45 | 8,840,542 | $8,840,542.00 |
| 04-14-2026 | $14.38 | $14.38 | $14.44 | $14.44 | $14.36 | $14.36 | $14.40 | $14.40 | 7,555,862 | $7,555,862.00 |
| 04-13-2026 | $14.38 | $14.38 | $14.40 | $14.40 | $14.35 | $14.35 | $14.40 | $14.40 | 7,221,494 | $7,221,494.00 |
| 04-10-2026 | $14.41 | $14.41 | $14.44 | $14.44 | $14.37 | $14.37 | $14.39 | $14.39 | 6,078,544 | $6,078,544.00 |
| 04-09-2026 | $14.38 | $14.38 | $14.45 | $14.45 | $14.37 | $14.37 | $14.41 | $14.41 | 10,314,676 | $10,314,676.00 |
| 04-08-2026 | $14.40 | $14.40 | $14.46 | $14.46 | $14.35 | $14.35 | $14.40 | $14.40 | 6,534,545 | $6,534,545.00 |
| 04-07-2026 | $14.27 | $14.27 | $14.43 | $14.43 | $14.26 | $14.26 | $14.43 | $14.43 | 7,104,415 | $7,104,415.00 |