AES Corp (AES)

Historical Prices For AES Corp (AES)

Date Range:

2025-03-02 - 2025-06-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	10.00	10.21	9.92	10.09	11,260,962	10.09
5/29/2025	9.80	10.09	9.75	10.05	11,829,278	10.05
5/28/2025	10.00	10.04	9.58	9.70	17,574,940	9.70
5/27/2025	10.07	10.11	9.86	10.07	13,948,124	10.07
5/23/2025	9.54	10.07	9.53	9.99	22,740,535	9.99
5/22/2025	9.85	9.89	9.46	9.63	40,687,572	9.63
5/21/2025	11.26	11.26	10.12	10.13	44,827,679	10.13
5/20/2025	11.28	11.51	11.16	11.24	25,909,560	11.24
5/19/2025	12.02	12.06	11.36	11.71	19,365,295	11.71
5/16/2025	12.51	12.51	12.13	12.21	13,460,549	12.21
5/15/2025	12.42	12.66	12.32	12.40	14,632,093	12.40
5/14/2025	12.46	12.55	12.29	12.52	23,328,529	12.52
5/13/2025	11.95	12.64	11.95	12.55	23,715,027	12.55
5/12/2025	11.51	11.90	11.37	11.87	24,139,668	11.87
5/09/2025	10.92	11.24	10.79	11.12	14,690,062	11.12
5/08/2025	10.39	10.94	10.28	10.82	14,048,323	10.82
5/07/2025	10.26	10.48	10.19	10.30	10,993,680	10.30
5/06/2025	10.23	10.60	10.20	10.44	12,178,273	10.44
5/05/2025	10.22	10.28	9.96	10.26	16,500,822	10.26
5/02/2025	10.10	10.39	9.91	10.18	17,920,113	10.18
5/01/2025	9.90	10.26	9.90	9.95	17,621,755	9.95
4/30/2025	10.30	10.30	9.92	10.00	18,034,215	9.82
4/29/2025	10.16	10.47	10.13	10.37	13,877,344	10.19
4/28/2025	10.09	10.26	10.06	10.19	13,951,977	10.01
4/25/2025	10.08	10.12	9.91	10.05	13,192,077	9.87
4/24/2025	10.22	10.32	10.06	10.12	13,942,957	9.94
4/23/2025	10.28	10.46	10.05	10.12	10,418,223	9.94
4/22/2025	9.93	10.06	9.80	9.98	9,777,053	9.80
4/21/2025	10.06	10.20	9.57	9.80	13,716,281	9.63
4/17/2025	10.02	10.26	9.95	10.18	10,476,128	10.00
4/16/2025	10.22	10.32	9.86	9.96	15,586,586	9.78
4/15/2025	10.46	10.67	10.21	10.27	12,434,131	10.09
4/14/2025	10.47	10.65	10.30	10.48	13,415,586	10.30
4/11/2025	10.33	10.39	9.99	10.30	12,487,089	10.12
4/10/2025	10.60	10.73	10.05	10.30	17,435,925	10.12
4/09/2025	10.09	11.23	9.91	11.14	19,456,064	10.94
4/08/2025	10.93	11.00	10.15	10.23	16,245,264	10.05
4/07/2025	10.51	10.90	10.13	10.69	17,010,699	10.50
4/04/2025	11.45	11.45	10.52	10.78	19,589,675	10.59
4/03/2025	12.00	12.28	11.86	11.90	19,799,623	11.69
4/02/2025	12.35	12.52	12.27	12.48	9,333,935	12.26
4/01/2025	12.57	12.57	12.24	12.37	7,998,030	12.15
3/31/2025	12.19	12.53	12.03	12.42	10,863,343	12.20
3/28/2025	12.52	12.72	12.40	12.41	11,105,606	12.19
3/27/2025	12.49	12.63	12.36	12.43	6,917,056	12.21
3/26/2025	12.68	12.80	12.42	12.49	10,501,721	12.27
3/25/2025	12.90	12.92	12.48	12.66	11,417,143	12.44
3/24/2025	12.96	13.06	12.75	12.88	10,512,638	12.65
3/21/2025	13.11	13.16	12.74	13.05	23,655,472	12.82
3/20/2025	13.00	13.23	12.91	13.16	10,159,380	12.93
3/19/2025	12.88	13.05	12.80	12.98	10,425,114	12.75
3/18/2025	12.85	13.01	12.69	12.92	13,358,034	12.69
3/17/2025	12.44	13.18	12.27	13.05	18,245,717	12.82
3/14/2025	12.41	12.57	12.07	12.31	13,828,204	12.09
3/13/2025	11.87	12.43	11.87	12.28	16,779,148	12.06
3/12/2025	11.69	11.90	11.53	11.83	11,100,189	11.62
3/11/2025	11.85	12.08	11.72	11.99	16,318,197	11.78
3/10/2025	11.16	11.92	11.15	11.78	20,797,821	11.57
3/07/2025	10.88	11.48	10.83	11.25	20,482,999	11.05
3/06/2025	10.86	10.90	10.57	10.87	10,357,579	10.68
3/05/2025	10.80	11.02	10.65	10.96	13,397,533	10.77
3/04/2025	11.26	11.34	10.74	10.82	20,306,534	10.63
3/03/2025	11.15	11.62	10.98	11.19	25,010,040	10.99