AES Corp (AES)

Historical Prices For AES Corp (AES)

Date Range:

2025-06-02 - 2025-09-02

Date	Open	High	Low	Close	Volume	Adjusted Close
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
7/23/2025	13.91	13.99	13.67	13.94	9,254,048	13.75
7/22/2025	13.78	13.89	13.60	13.81	10,987,396	13.63
7/21/2025	13.51	13.88	13.40	13.69	18,075,333	13.51
7/18/2025	13.25	13.43	13.20	13.37	9,223,788	13.19
7/17/2025	13.14	13.38	13.08	13.19	12,463,695	13.01
7/16/2025	13.28	13.45	12.78	13.02	12,921,931	12.85
7/15/2025	12.77	13.21	12.65	13.14	20,841,138	12.96
7/14/2025	12.56	12.81	12.42	12.58	15,824,304	12.41
7/11/2025	12.27	12.75	12.15	12.59	20,994,388	12.42
7/10/2025	13.09	13.11	12.36	12.41	35,380,317	12.24
7/09/2025	12.76	13.34	12.50	13.26	70,151,757	13.08
7/08/2025	11.13	11.28	10.98	11.07	19,537,321	10.92
7/07/2025	11.40	11.65	11.31	11.52	11,715,695	11.37
7/03/2025	11.36	11.63	11.28	11.52	13,837,900	11.37
7/02/2025	10.85	11.42	10.79	11.13	20,481,763	10.98
7/01/2025	10.55	11.06	10.36	10.77	27,267,416	10.63
6/30/2025	10.20	10.57	10.02	10.52	24,218,092	10.38
6/27/2025	10.85	10.89	10.61	10.72	13,078,283	10.58
6/26/2025	10.58	10.92	10.54	10.81	11,126,153	10.67
6/25/2025	10.43	10.66	10.36	10.50	9,775,380	10.36
6/24/2025	10.20	10.49	10.16	10.47	17,165,062	10.33
6/23/2025	10.43	10.48	10.07	10.15	13,610,641	10.01
6/20/2025	10.60	10.70	10.40	10.41	18,140,270	10.27
6/18/2025	10.50	10.81	10.45	10.52	18,232,756	10.38
6/17/2025	11.44	11.44	10.39	10.53	28,141,497	10.39
6/16/2025	11.53	11.72	11.30	11.46	11,917,444	11.31
6/13/2025	11.40	11.52	11.08	11.44	16,793,933	11.29
6/12/2025	11.48	11.77	11.46	11.54	18,362,552	11.39
6/11/2025	11.43	11.52	11.29	11.48	11,585,483	11.33
6/10/2025	11.07	11.40	10.90	11.29	18,812,570	11.14
6/09/2025	10.99	11.08	10.67	10.88	11,536,445	10.73
6/06/2025	10.61	10.95	10.52	10.89	17,205,160	10.74
6/05/2025	10.22	10.62	10.04	10.51	16,983,220	10.37
6/04/2025	10.33	10.33	10.09	10.17	9,997,173	10.03
6/03/2025	10.31	10.35	10.06	10.27	10,548,378	10.13
6/02/2025	10.02	10.28	9.96	10.18	12,773,130	10.04