AES - AES Corp.
14.22
-0.070 -0.492%
Share volume: 22,566,606
Last Updated: 03-05-2026
Construction Materials/Cogeneration – Sm Power Producer:
-0.18%
PREVIOUS CLOSE
CHG
CHG%
$14.29
-0.07
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $14.23 | $14.23 | $14.32 | $14.32 | $14.22 | $14.22 | $14.22 | $14.22 | 22,566,606 | $22,566,606.00 |
| 03-04-2026 | $14.18 | $14.18 | $14.30 | $14.30 | $14.16 | $14.16 | $14.29 | $14.29 | 21,344,278 | $21,344,278.00 |
| 03-03-2026 | $14.19 | $14.19 | $14.26 | $14.26 | $14.11 | $14.11 | $14.18 | $14.18 | 49,900,032 | $49,900,032.00 |
| 03-02-2026 | $14.35 | $14.35 | $14.35 | $14.35 | $14.19 | $14.19 | $14.21 | $14.21 | 80,209,568 | $80,209,568.00 |
| 02-27-2026 | $17.06 | $17.06 | $17.65 | $17.65 | $16.90 | $16.90 | $17.28 | $17.28 | 26,333,040 | $26,333,040.00 |
| 02-26-2026 | $16.37 | $16.37 | $16.38 | $16.38 | $15.92 | $15.92 | $16.25 | $16.25 | 9,300,891 | $9,300,891.00 |
| 02-25-2026 | $16.42 | $16.42 | $16.47 | $16.47 | $16.26 | $16.26 | $16.37 | $16.37 | 7,415,025 | $7,415,025.00 |
| 02-24-2026 | $16.33 | $16.33 | $16.46 | $16.46 | $16.13 | $16.13 | $16.27 | $16.27 | 10,082,077 | $10,082,077.00 |
| 02-23-2026 | $16.36 | $16.36 | $16.49 | $16.49 | $16.04 | $16.04 | $16.26 | $16.26 | 8,357,564 | $8,357,564.00 |
| 02-20-2026 | $16.25 | $16.25 | $16.55 | $16.55 | $16.06 | $16.06 | $16.51 | $16.51 | 12,358,909 | $12,358,909.00 |