MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AES — AES Corporation
NYSEAES Corporation
$14.92
+0.02(+0.13%)
- O
- 14.90
- H
- 14.94
- L
- 14.89
- V
- 8.69M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$14.92
Period Return+52.24%
Period High$17.65
Period Low$9.46
Avg Daily Volume11.23M
Total Trading Days365
AES — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $14.90 | $14.94 | $14.89 | $14.92 | +$0.02 | +0.13% | 8,691,552 | $14.92 | $14.89 $14.94 |
| Sep 30, 2026 | $14.87 | $14.92 | $14.85 | $14.90 | +$0.04 | +0.27% | 11,753,520 | $14.89 | $14.85 $14.92 |
| Sep 29, 2026 | $14.86 | $14.91 | $14.85 | $14.86 | $-0.01 | -0.07% | 13,734,808 | $14.87 | $14.85 $14.91 |
| Sep 28, 2026 | $14.86 | $14.89 | $14.86 | $14.87 | +$0.00 | +0.00% | 6,755,903 | $14.87 | $14.86 $14.89 |
| Sep 25, 2026 | $14.88 | $14.89 | $14.85 | $14.87 | +$0.02 | +0.13% | 5,389,062 | $14.87 | $14.85 $14.89 |
| Sep 24, 2026 | $14.81 | $14.87 | $14.81 | $14.85 | +$0.04 | +0.27% | 6,161,397 | $14.85 | $14.81 $14.87 |
| Sep 23, 2026 | $14.82 | $14.84 | $14.80 | $14.81 | $-0.01 | -0.07% | 10,759,050 | $14.82 | $14.80 $14.84 |
| Sep 22, 2026 | $14.82 | $14.86 | $14.82 | $14.82 | $-0.01 | -0.07% | 14,077,686 | $14.84 | $14.82 $14.86 |
| Sep 21, 2026 | $14.84 | $14.84 | $14.81 | $14.83 | +$0.00 | +0.00% | 4,790,638 | $14.83 | $14.81 $14.84 |
| Sep 18, 2026 | $14.87 | $14.87 | $14.83 | $14.83 | $-0.02 | -0.13% | 9,540,439 | $14.85 | $14.83 $14.87 |
| Sep 17, 2026 | $14.84 | $14.88 | $14.82 | $14.85 | +$0.04 | +0.27% | 7,222,847 | $14.86 | $14.82 $14.88 |
| Sep 16, 2026 | $14.82 | $14.84 | $14.80 | $14.81 | +$0.01 | +0.07% | 8,108,940 | $14.81 | $14.80 $14.84 |
| Sep 15, 2026 | $14.83 | $14.83 | $14.80 | $14.80 | +$0.00 | +0.00% | 7,792,363 | $14.81 | $14.80 $14.83 |
| Sep 14, 2026 | $14.80 | $14.83 | $14.80 | $14.80 | +$0.01 | +0.07% | 4,829,358 | $14.81 | $14.80 $14.83 |
| Sep 11, 2026 | $14.81 | $14.83 | $14.78 | $14.79 | $-0.01 | -0.07% | 7,454,575 | $14.80 | $14.78 $14.83 |
| Sep 10, 2026 | $14.81 | $14.85 | $14.80 | $14.80 | $-0.02 | -0.13% | 9,453,822 | $14.82 | $14.80 $14.85 |
| Sep 9, 2026 | $14.82 | $14.83 | $14.80 | $14.82 | $-0.01 | -0.07% | 6,737,338 | $14.82 | $14.80 $14.83 |
| Sep 8, 2026 | $14.79 | $14.83 | $14.79 | $14.83 | +$0.04 | +0.27% | 4,332,183 | $14.81 | $14.79 $14.83 |
| Sep 4, 2026 | $14.79 | $14.81 | $14.78 | $14.79 | +$0.01 | +0.07% | 4,341,284 | $14.79 | $14.78 $14.81 |
| Sep 3, 2026 | $14.82 | $14.85 | $14.78 | $14.78 | $-0.02 | -0.14% | 9,147,169 | $14.80 | $14.78 $14.85 |
| Sep 2, 2026 | $14.75 | $14.82 | $14.75 | $14.80 | +$0.03 | +0.20% | 9,711,763 | $14.79 | $14.75 $14.82 |
| Sep 1, 2026 | $14.75 | $14.80 | $14.74 | $14.77 | +$0.03 | +0.20% | 5,605,392 | $14.77 | $14.74 $14.80 |
| Aug 31, 2026 | $14.72 | $14.76 | $14.71 | $14.74 | +$0.01 | +0.07% | 9,091,090 | $14.73 | $14.71 $14.76 |
| Aug 28, 2026 | $14.73 | $14.75 | $14.71 | $14.73 | $-0.02 | -0.14% | 5,672,834 | $14.72 | $14.71 $14.75 |
| Aug 27, 2026 | $14.72 | $14.75 | $14.71 | $14.75 | +$0.02 | +0.14% | 7,233,587 | $14.73 | $14.71 $14.75 |
| Aug 26, 2026 | $14.73 | $14.74 | $14.72 | $14.73 | +$0.00 | +0.00% | 10,823,550 | $14.73 | $14.72 $14.74 |
| Aug 25, 2026 | $14.75 | $14.76 | $14.72 | $14.73 | $-0.02 | -0.14% | 5,957,795 | $14.73 | $14.72 $14.76 |
| Aug 24, 2026 | $14.75 | $14.77 | $14.74 | $14.75 | $-0.02 | -0.14% | 13,359,258 | $14.75 | $14.74 $14.77 |
| Aug 21, 2026 | $14.76 | $14.78 | $14.75 | $14.77 | +$0.00 | +0.00% | 10,768,986 | $14.77 | $14.75 $14.78 |
| Aug 20, 2026 | $14.73 | $14.78 | $14.70 | $14.77 | +$0.07 | +0.48% | 7,570,300 | $14.75 | $14.70 $14.78 |