AES Corp (AES)

Historical Prices For AES Corp (AES)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	11.45	11.45	10.52	10.60	19,583,382	10.60
4/03/2025	12.00	12.28	11.86	11.90	19,799,623	11.90
4/02/2025	12.35	12.52	12.27	12.48	9,333,935	12.48
4/01/2025	12.57	12.57	12.24	12.37	7,998,030	12.37
3/31/2025	12.19	12.53	12.03	12.42	10,863,343	12.42
3/28/2025	12.52	12.72	12.40	12.41	11,105,606	12.41
3/27/2025	12.49	12.63	12.36	12.43	6,917,056	12.43
3/26/2025	12.68	12.80	12.42	12.49	10,500,112	12.49
3/25/2025	12.90	12.92	12.48	12.66	11,417,143	12.66
3/24/2025	12.96	13.06	12.75	12.88	10,512,638	12.88
3/21/2025	13.11	13.16	12.74	13.05	23,655,472	13.05
3/20/2025	13.00	13.23	12.91	13.16	10,159,380	13.16
3/19/2025	12.88	13.05	12.80	12.98	10,425,114	12.98
3/18/2025	12.85	13.01	12.69	12.92	13,358,034	12.92
3/17/2025	12.44	13.18	12.27	13.05	18,245,717	13.05
3/14/2025	12.41	12.57	12.07	12.31	13,828,204	12.31
3/13/2025	11.87	12.43	11.87	12.28	16,779,148	12.28
3/12/2025	11.69	11.90	11.53	11.83	11,100,189	11.83
3/11/2025	11.85	12.08	11.72	11.99	16,318,197	11.99
3/10/2025	11.16	11.92	11.15	11.78	20,797,821	11.78
3/07/2025	10.88	11.48	10.83	11.25	20,482,999	11.25
3/06/2025	10.86	10.90	10.57	10.87	10,357,579	10.87
3/05/2025	10.80	11.02	10.65	10.96	13,397,395	10.96
3/04/2025	11.26	11.34	10.74	10.82	20,306,534	10.82
3/03/2025	11.15	11.62	10.98	11.19	25,010,040	11.19
2/28/2025	11.05	12.00	10.75	11.59	71,508,464	11.59
2/27/2025	10.97	10.97	10.38	10.38	16,272,687	10.38
2/26/2025	10.95	11.04	10.70	10.92	12,189,068	10.92
2/25/2025	10.72	10.96	10.60	10.86	12,790,789	10.86
2/24/2025	10.57	10.73	10.36	10.72	10,342,382	10.72
2/21/2025	10.78	10.94	10.55	10.59	19,722,967	10.59
2/20/2025	10.46	10.83	10.42	10.67	13,161,624	10.67
2/19/2025	10.28	10.43	10.25	10.40	10,033,733	10.40
2/18/2025	9.98	10.33	9.88	10.29	16,918,447	10.29
2/14/2025	10.16	10.26	9.91	9.93	18,458,182	9.93
2/13/2025	10.15	10.20	9.90	10.14	13,013,386	10.14
2/12/2025	10.09	10.16	10.00	10.09	14,967,925	10.09
2/11/2025	10.45	10.50	10.00	10.23	26,354,891	10.23
2/10/2025	10.60	10.84	10.52	10.75	10,203,338	10.75
2/07/2025	10.81	10.84	10.54	10.57	9,380,153	10.57
2/06/2025	10.54	10.91	10.49	10.82	11,711,324	10.82
2/05/2025	10.63	10.72	10.40	10.48	14,477,934	10.48
2/04/2025	10.60	10.75	10.33	10.61	15,266,075	10.61
2/03/2025	10.81	10.85	10.39	10.71	19,124,840	10.71
1/31/2025	11.18	11.25	10.92	11.00	21,785,911	11.00
1/30/2025	11.29	11.41	11.11	11.27	13,073,162	11.09
1/29/2025	11.12	11.26	11.07	11.15	14,869,638	10.98
1/28/2025	11.43	11.48	10.81	11.01	22,665,614	10.84
1/27/2025	11.55	11.72	11.18	11.44	15,474,927	11.26
1/24/2025	11.58	11.84	11.57	11.60	12,143,934	11.42
1/23/2025	11.15	11.57	11.08	11.53	14,029,253	11.35
1/22/2025	11.65	11.71	11.09	11.13	17,868,892	10.96
1/21/2025	11.95	11.98	11.69	11.75	13,188,232	11.57
1/17/2025	12.03	12.11	11.71	11.82	12,469,726	11.64
1/16/2025	11.74	12.12	11.71	12.00	14,560,539	11.81
1/15/2025	12.18	12.33	11.75	11.77	9,276,432	11.59
1/14/2025	11.78	12.00	11.71	11.85	11,151,100	11.66
1/13/2025	12.00	12.08	11.57	11.69	14,147,575	11.51
1/10/2025	12.30	12.31	11.96	12.02	16,108,805	11.83
1/08/2025	12.81	12.81	12.09	12.40	17,785,702	12.21
1/07/2025	13.22	13.26	12.84	12.95	12,870,779	12.75
1/06/2025	13.30	13.44	13.00	13.01	12,316,098	12.81