AES Corp (AES) stock
AESNYSECogeneration Services & Small Power ProducersFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 12/3024% below fair value
$14.83−0.22 (-1.46%)
Close on Oct 30, 2026Market cap $10.58BP/E 11.8Yield 4.75%
Price history
AES share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$14.83
-1.46% on the day
52-week range
$13.21 – $17.65
-16.0% from the high
Change over 52 weeks
+5.8%
From $14.02 on Oct 30, 2025
Average volume
8.35M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $14.87 | $14.88 | $14.83 | $14.83 | -1.46% | 9,137,867 |
| Oct 29, 2026 | $15.00 | $15.05 | $14.99 | $15.05 | +0.47% | 8,969,436 |
| Oct 28, 2026 | $15.04 | $15.04 | $14.97 | $14.98 | -0.33% | 16,206,590 |
| Oct 27, 2026 | $15.02 | $15.04 | $15.01 | $15.03 | 0.00% | 10,153,930 |
| Oct 26, 2026 | $14.99 | $15.04 | $14.96 | $15.03 | +0.20% | 8,896,185 |
| Oct 23, 2026 | $14.97 | $15.00 | $14.94 | $15.00 | +0.20% | 7,406,875 |
| Oct 22, 2026 | $14.97 | $14.98 | $14.95 | $14.97 | 0.00% | 6,812,111 |
| Oct 21, 2026 | $14.97 | $14.97 | $14.93 | $14.97 | 0.00% | 12,137,160 |
| Oct 20, 2026 | $14.97 | $14.98 | $14.95 | $14.97 | +0.07% | 9,013,129 |
| Oct 19, 2026 | $14.95 | $14.97 | $14.93 | $14.96 | +0.07% | 8,871,315 |
| Oct 16, 2026 | $14.97 | $14.98 | $14.93 | $14.95 | -0.13% | 13,177,950 |
| Oct 15, 2026 | $14.98 | $14.98 | $14.94 | $14.97 | +0.07% | 11,455,390 |
| Oct 14, 2026 | $14.97 | $15.00 | $14.95 | $14.96 | -0.20% | 14,801,160 |
| Oct 13, 2026 | $14.97 | $14.99 | $14.95 | $14.99 | +0.07% | 6,568,715 |
| Oct 12, 2026 | $14.94 | $14.98 | $14.93 | $14.98 | +0.27% | 10,441,890 |
| Oct 9, 2026 | $14.93 | $14.95 | $14.91 | $14.94 | +0.07% | 5,586,351 |
| Oct 8, 2026 | $14.92 | $14.98 | $14.91 | $14.93 | 0.00% | 13,114,900 |
| Oct 7, 2026 | $14.90 | $14.94 | $14.90 | $14.93 | 0.00% | 6,299,423 |
| Oct 6, 2026 | $14.88 | $14.94 | $14.88 | $14.93 | +0.20% | 9,704,459 |
| Oct 5, 2026 | $14.91 | $14.92 | $14.90 | $14.90 | -0.07% | 9,216,780 |
| Oct 2, 2026 | $14.92 | $14.94 | $14.89 | $14.91 | -0.07% | 7,258,477 |
| Oct 1, 2026 | $14.90 | $14.94 | $14.89 | $14.92 | +0.13% | 9,168,674 |
| Sep 30, 2026 | $14.87 | $14.92 | $14.85 | $14.90 | +0.27% | 11,753,520 |
| Sep 29, 2026 | $14.86 | $14.91 | $14.85 | $14.86 | -0.07% | 13,734,810 |
| Sep 28, 2026 | $14.86 | $14.89 | $14.86 | $14.87 | 0.00% | 6,755,902 |
| Sep 25, 2026 | $14.88 | $14.89 | $14.85 | $14.87 | +0.13% | 5,389,062 |
| Sep 24, 2026 | $14.81 | $14.87 | $14.81 | $14.85 | +0.27% | 6,161,397 |
| Sep 23, 2026 | $14.82 | $14.84 | $14.80 | $14.81 | -0.07% | 10,759,050 |
| Sep 22, 2026 | $14.82 | $14.86 | $14.82 | $14.82 | -0.07% | 14,077,690 |
| Sep 21, 2026 | $14.84 | $14.84 | $14.81 | $14.83 | 0.00% | 4,790,638 |
| Sep 18, 2026 | $14.87 | $14.87 | $14.83 | $14.83 | -0.13% | 9,540,438 |
| Sep 17, 2026 | $14.84 | $14.88 | $14.82 | $14.85 | +0.27% | 7,222,846 |
| Sep 16, 2026 | $14.82 | $14.84 | $14.80 | $14.81 | +0.07% | 8,108,940 |
| Sep 15, 2026 | $14.83 | $14.83 | $14.80 | $14.80 | 0.00% | 9,920,690 |
| Sep 14, 2026 | $14.80 | $14.83 | $14.80 | $14.80 | +0.07% | 4,830,008 |
| Sep 11, 2026 | $14.81 | $14.83 | $14.78 | $14.79 | -0.07% | 7,454,574 |
| Sep 10, 2026 | $14.81 | $14.85 | $14.80 | $14.80 | -0.13% | 9,453,822 |
| Sep 9, 2026 | $14.82 | $14.83 | $14.80 | $14.82 | -0.07% | 6,737,338 |
| Sep 8, 2026 | $14.79 | $14.83 | $14.79 | $14.83 | +0.27% | 4,332,182 |
| Sep 4, 2026 | $14.79 | $14.81 | $14.78 | $14.79 | +0.07% | 4,341,283 |
| Sep 3, 2026 | $14.82 | $14.85 | $14.78 | $14.78 | -0.14% | 9,147,169 |
| Sep 2, 2026 | $14.75 | $14.82 | $14.75 | $14.80 | +0.20% | 9,770,884 |
| Sep 1, 2026 | $14.75 | $14.80 | $14.74 | $14.77 | +0.20% | 5,605,392 |
| Aug 31, 2026 | $14.72 | $14.76 | $14.71 | $14.74 | +0.07% | 9,091,089 |
| Aug 28, 2026 | $14.73 | $14.75 | $14.71 | $14.73 | -0.14% | 5,672,834 |
| Aug 27, 2026 | $14.72 | $14.75 | $14.71 | $14.75 | +0.14% | 7,233,587 |
| Aug 26, 2026 | $14.73 | $14.74 | $14.72 | $14.73 | 0.00% | 10,823,550 |
| Aug 25, 2026 | $14.75 | $14.76 | $14.72 | $14.73 | -0.14% | 5,957,794 |
| Aug 24, 2026 | $14.75 | $14.77 | $14.74 | $14.75 | -0.14% | 13,359,260 |
| Aug 21, 2026 | $14.76 | $14.78 | $14.75 | $14.77 | 0.00% | 10,768,990 |
| Aug 20, 2026 | $14.73 | $14.78 | $14.70 | $14.77 | +0.48% | 7,884,049 |
| Aug 19, 2026 | $14.79 | $14.79 | $14.70 | $14.70 | -0.27% | 6,820,690 |
| Aug 18, 2026 | $14.76 | $14.79 | $14.74 | $14.74 | -0.14% | 4,297,353 |
| Aug 17, 2026 | $14.74 | $14.77 | $14.72 | $14.76 | +0.20% | 6,711,470 |
| Aug 14, 2026 | $14.74 | $14.75 | $14.72 | $14.73 | 0.00% | 3,477,999 |
| Aug 13, 2026 | $14.74 | $14.75 | $14.71 | $14.73 | +0.14% | 2,994,661 |
| Aug 12, 2026 | $14.71 | $14.74 | $14.71 | $14.71 | +0.07% | 4,491,579 |
| Aug 11, 2026 | $14.72 | $14.73 | $14.70 | $14.70 | -0.20% | 3,722,042 |
| Aug 10, 2026 | $14.72 | $14.75 | $14.69 | $14.73 | 0.00% | 12,456,320 |
| Aug 7, 2026 | $14.72 | $14.73 | $14.69 | $14.73 | +0.20% | 6,795,816 |
| Aug 6, 2026 | $14.70 | $14.77 | $14.68 | $14.70 | 0.00% | 8,066,919 |
| Aug 5, 2026 | $14.68 | $14.71 | $14.68 | $14.70 | +0.14% | 7,966,078 |
| Aug 4, 2026 | $14.71 | $14.72 | $14.67 | $14.68 | -0.20% | 7,275,852 |
| Aug 3, 2026 | $14.67 | $14.72 | $14.67 | $14.71 | +0.20% | 7,474,567 |
| Jul 31, 2026 | $14.70 | $14.72 | $14.65 | $14.68 | -1.14% | 10,358,310 |
| Jul 30, 2026 | $14.85 | $14.85 | $14.77 | $14.85 | +0.20% | 8,427,397 |
| Jul 29, 2026 | $14.85 | $14.85 | $14.82 | $14.82 | -0.07% | 4,747,539 |
| Jul 28, 2026 | $14.84 | $14.85 | $14.83 | $14.83 | 0.00% | 6,503,857 |
| Jul 27, 2026 | $14.83 | $14.85 | $14.83 | $14.83 | -0.07% | 4,319,808 |
| Jul 24, 2026 | $14.85 | $14.85 | $14.81 | $14.84 | +0.07% | 6,998,085 |
| Jul 23, 2026 | $14.86 | $14.88 | $14.82 | $14.83 | -0.20% | 5,008,468 |
| Jul 22, 2026 | $14.83 | $14.87 | $14.82 | $14.86 | +0.27% | 5,818,556 |
| Jul 21, 2026 | $14.81 | $14.84 | $14.80 | $14.82 | +0.14% | 5,762,216 |
| Jul 20, 2026 | $14.80 | $14.83 | $14.77 | $14.80 | +0.20% | 6,242,423 |
| Jul 17, 2026 | $14.80 | $14.82 | $14.77 | $14.77 | -0.20% | 6,652,259 |
| Jul 16, 2026 | $14.80 | $14.82 | $14.77 | $14.80 | -0.07% | 8,952,337 |
| Jul 15, 2026 | $14.82 | $14.83 | $14.78 | $14.81 | +0.07% | 8,620,493 |
| Jul 14, 2026 | $14.79 | $14.80 | $14.78 | $14.80 | +0.27% | 5,561,764 |
| Jul 13, 2026 | $14.79 | $14.80 | $14.76 | $14.76 | -0.14% | 8,231,511 |
| Jul 10, 2026 | $14.78 | $14.79 | $14.76 | $14.78 | +0.34% | 5,233,011 |
| Jul 9, 2026 | $14.65 | $14.82 | $14.62 | $14.73 | +0.61% | 26,447,660 |
| Jul 8, 2026 | $14.62 | $14.68 | $14.61 | $14.64 | +0.14% | 9,094,570 |
| Jul 7, 2026 | $14.59 | $14.64 | $14.58 | $14.62 | +0.34% | 7,934,115 |
| Jul 6, 2026 | $14.64 | $14.64 | $14.53 | $14.57 | -0.07% | 8,785,517 |
| Jul 2, 2026 | $14.68 | $14.68 | $14.55 | $14.58 | -0.41% | 15,086,320 |
| Jul 1, 2026 | $14.64 | $14.69 | $14.63 | $14.64 | -0.14% | 8,637,253 |
| Jun 30, 2026 | $14.62 | $14.67 | $14.62 | $14.66 | +0.21% | 6,036,540 |
| Jun 29, 2026 | $14.65 | $14.66 | $14.61 | $14.63 | -0.27% | 7,459,120 |
| Jun 26, 2026 | $14.65 | $14.68 | $14.63 | $14.67 | +0.07% | 8,585,729 |
| Jun 25, 2026 | $14.69 | $14.71 | $14.62 | $14.66 | -0.14% | 8,216,837 |
| Jun 24, 2026 | $14.67 | $14.70 | $14.67 | $14.68 | -0.14% | 5,960,884 |
| Jun 23, 2026 | $14.63 | $14.70 | $14.63 | $14.70 | +0.34% | 8,684,479 |
| Jun 22, 2026 | $14.63 | $14.66 | $14.62 | $14.65 | +0.21% | 4,200,352 |
| Jun 18, 2026 | $14.62 | $14.65 | $14.61 | $14.62 | +0.07% | 10,322,280 |
| Jun 17, 2026 | $14.63 | $14.68 | $14.57 | $14.61 | -0.20% | 8,644,606 |
| Jun 16, 2026 | $14.66 | $14.68 | $14.63 | $14.64 | -0.27% | 5,226,545 |
| Jun 15, 2026 | $14.68 | $14.70 | $14.65 | $14.68 | 0.00% | 5,581,660 |
| Jun 12, 2026 | $14.68 | $14.71 | $14.66 | $14.68 | +0.07% | 5,948,374 |
| Jun 11, 2026 | $14.65 | $14.69 | $14.65 | $14.67 | +0.27% | 6,715,259 |
| Jun 10, 2026 | $14.65 | $14.68 | $14.63 | $14.63 | -0.20% | 9,308,853 |
| Jun 9, 2026 | $14.70 | $14.72 | $14.62 | $14.66 | -0.34% | 11,579,490 |
| Jun 8, 2026 | $14.71 | $14.72 | $14.64 | $14.71 | +0.27% | 13,781,520 |
| Jun 5, 2026 | $14.72 | $14.73 | $14.67 | $14.67 | -0.41% | 5,353,402 |
| Jun 4, 2026 | $14.70 | $14.74 | $14.70 | $14.73 | +0.14% | 5,942,068 |
| Jun 3, 2026 | $14.69 | $14.72 | $14.69 | $14.71 | +0.20% | 11,298,490 |
| Jun 2, 2026 | $14.69 | $14.72 | $14.68 | $14.68 | -0.14% | 9,525,318 |
| Jun 1, 2026 | $14.69 | $14.74 | $14.66 | $14.70 | +0.20% | 10,223,320 |
| May 29, 2026 | $14.70 | $14.70 | $14.67 | $14.67 | -0.14% | 8,424,456 |
| May 28, 2026 | $14.71 | $14.71 | $14.67 | $14.69 | +0.07% | 5,622,991 |
| May 27, 2026 | $14.67 | $14.69 | $14.67 | $14.68 | +0.07% | 8,301,208 |
| May 26, 2026 | $14.70 | $14.72 | $14.66 | $14.67 | -0.07% | 5,991,238 |
| May 22, 2026 | $14.73 | $14.74 | $14.65 | $14.68 | -0.07% | 8,783,877 |
| May 21, 2026 | $14.68 | $14.70 | $14.64 | $14.69 | -0.27% | 13,611,840 |
| May 20, 2026 | $14.57 | $14.73 | $14.57 | $14.73 | +1.10% | 14,813,620 |
| May 19, 2026 | $14.51 | $14.58 | $14.51 | $14.57 | +0.28% | 6,357,143 |
| May 18, 2026 | $14.48 | $14.56 | $14.46 | $14.53 | +0.41% | 13,522,430 |
| May 15, 2026 | $14.43 | $14.49 | $14.42 | $14.47 | +0.07% | 9,629,186 |
| May 14, 2026 | $14.44 | $14.47 | $14.42 | $14.46 | +0.21% | 9,125,694 |
| May 13, 2026 | $14.43 | $14.45 | $14.41 | $14.43 | +0.07% | 11,676,890 |
| May 12, 2026 | $14.35 | $14.45 | $14.33 | $14.42 | +0.49% | 9,436,838 |
| May 11, 2026 | $14.36 | $14.38 | $14.30 | $14.35 | +0.14% | 23,288,290 |
| May 8, 2026 | $14.38 | $14.38 | $14.25 | $14.33 | +0.28% | 11,248,160 |
| May 7, 2026 | $14.34 | $14.37 | $14.24 | $14.29 | -0.35% | 24,319,390 |
| May 6, 2026 | $14.43 | $14.45 | $14.30 | $14.34 | -0.21% | 14,268,090 |
| May 5, 2026 | $14.29 | $14.37 | $14.29 | $14.37 | +0.63% | 8,245,395 |
| May 4, 2026 | $14.27 | $14.30 | $14.26 | $14.28 | 0.00% | 5,980,457 |
| May 1, 2026 | $14.32 | $14.35 | $14.26 | $14.28 | -1.18% | 19,430,060 |
| Apr 30, 2026 | $14.49 | $14.49 | $14.45 | $14.45 | 0.00% | 8,588,542 |
| Apr 29, 2026 | $14.47 | $14.48 | $14.43 | $14.45 | -0.21% | 19,334,310 |
| Apr 28, 2026 | $14.48 | $14.50 | $14.46 | $14.48 | -0.07% | 12,721,860 |
| Apr 27, 2026 | $14.50 | $14.52 | $14.47 | $14.49 | 0.00% | 6,971,836 |
| Apr 24, 2026 | $14.49 | $14.51 | $14.47 | $14.49 | -0.07% | 18,137,790 |
| Apr 23, 2026 | $14.50 | $14.51 | $14.45 | $14.50 | +0.35% | 9,849,869 |
| Apr 22, 2026 | $14.50 | $14.51 | $14.45 | $14.45 | +0.07% | 7,434,317 |
| Apr 21, 2026 | $14.50 | $14.52 | $14.44 | $14.44 | -0.28% | 8,402,295 |
| Apr 20, 2026 | $14.46 | $14.49 | $14.45 | $14.48 | +0.07% | 5,376,716 |
| Apr 17, 2026 | $14.51 | $14.51 | $14.46 | $14.47 | -0.21% | 9,377,238 |
| Apr 16, 2026 | $14.45 | $14.52 | $14.45 | $14.50 | +0.35% | 9,216,525 |
| Apr 15, 2026 | $14.40 | $14.46 | $14.40 | $14.45 | +0.35% | 8,840,542 |
| Apr 14, 2026 | $14.38 | $14.44 | $14.36 | $14.40 | 0.00% | 7,555,862 |
| Apr 13, 2026 | $14.38 | $14.40 | $14.35 | $14.40 | +0.07% | 7,221,494 |
| Apr 10, 2026 | $14.41 | $14.44 | $14.37 | $14.39 | -0.14% | 6,078,544 |
| Apr 9, 2026 | $14.38 | $14.45 | $14.37 | $14.41 | +0.07% | 10,314,680 |
| Apr 8, 2026 | $14.40 | $14.46 | $14.35 | $14.40 | -0.21% | 6,534,545 |
| Apr 7, 2026 | $14.27 | $14.43 | $14.26 | $14.43 | +0.70% | 7,104,415 |
| Apr 6, 2026 | $14.27 | $14.33 | $14.24 | $14.33 | +0.21% | 7,303,784 |
| Apr 2, 2026 | $14.19 | $14.31 | $14.17 | $14.30 | +0.70% | 7,484,866 |
| Apr 1, 2026 | $14.07 | $14.23 | $14.07 | $14.20 | +0.78% | 10,275,940 |
| Mar 31, 2026 | $14.06 | $14.13 | $14.04 | $14.09 | +0.50% | 8,452,329 |
| Mar 30, 2026 | $14.09 | $14.11 | $13.99 | $14.02 | +0.14% | 10,392,740 |
| Mar 27, 2026 | $14.03 | $14.11 | $14.00 | $14.00 | -0.07% | 20,270,060 |
| Mar 26, 2026 | $14.04 | $14.08 | $14.01 | $14.01 | -0.36% | 18,815,750 |
| Mar 25, 2026 | $14.13 | $14.14 | $14.06 | $14.06 | -0.50% | 13,746,080 |
| Mar 24, 2026 | $14.08 | $14.15 | $14.06 | $14.13 | +0.36% | 15,316,950 |
| Mar 23, 2026 | $14.10 | $14.16 | $14.08 | $14.08 | -0.14% | 11,124,510 |
| Mar 20, 2026 | $14.15 | $14.17 | $14.07 | $14.10 | -0.35% | 22,339,580 |
| Mar 19, 2026 | $14.17 | $14.18 | $14.12 | $14.15 | -0.21% | 15,320,500 |
| Mar 18, 2026 | $14.20 | $14.22 | $14.18 | $14.18 | -0.14% | 16,737,540 |
| Mar 17, 2026 | $14.20 | $14.23 | $14.19 | $14.20 | 0.00% | 13,134,510 |
| Mar 16, 2026 | $14.25 | $14.25 | $14.16 | $14.20 | +0.07% | 13,970,630 |
| Mar 13, 2026 | $14.26 | $14.26 | $14.19 | $14.19 | -0.21% | 12,086,380 |
| Mar 12, 2026 | $14.23 | $14.26 | $14.22 | $14.22 | -0.07% | 8,685,509 |
| Mar 11, 2026 | $14.23 | $14.25 | $14.21 | $14.23 | +0.14% | 11,231,950 |
| Mar 10, 2026 | $14.19 | $14.28 | $14.17 | $14.21 | +0.14% | 12,121,760 |
| Mar 9, 2026 | $14.15 | $14.23 | $14.12 | $14.19 | +0.28% | 14,669,190 |
| Mar 6, 2026 | $14.22 | $14.25 | $14.15 | $14.15 | -0.49% | 16,551,630 |
| Mar 5, 2026 | $14.23 | $14.32 | $14.22 | $14.22 | -0.49% | 22,577,450 |
| Mar 4, 2026 | $14.18 | $14.30 | $14.16 | $14.29 | +0.78% | 21,344,280 |
| Mar 3, 2026 | $14.19 | $14.26 | $14.11 | $14.18 | -0.21% | 49,900,030 |
| Mar 2, 2026 | $14.35 | $14.35 | $14.19 | $14.21 | -17.77% | 80,209,570 |
| Feb 27, 2026 | $17.06 | $17.65 | $16.90 | $17.28 | +6.34% | 26,333,040 |
| Feb 26, 2026 | $16.37 | $16.38 | $15.92 | $16.25 | -0.73% | 9,300,891 |
| Feb 25, 2026 | $16.42 | $16.47 | $16.26 | $16.37 | +0.61% | 7,415,025 |
| Feb 24, 2026 | $16.33 | $16.46 | $16.13 | $16.27 | +0.06% | 10,082,080 |
| Feb 23, 2026 | $16.36 | $16.49 | $16.04 | $16.26 | -1.51% | 8,357,564 |
| Feb 20, 2026 | $16.25 | $16.55 | $16.06 | $16.51 | +0.92% | 12,358,910 |
| Feb 19, 2026 | $16.24 | $16.39 | $16.17 | $16.36 | +0.43% | 4,505,372 |
| Feb 18, 2026 | $16.42 | $16.48 | $16.22 | $16.29 | -0.61% | 6,417,323 |
| Feb 17, 2026 | $16.29 | $16.50 | $16.16 | $16.39 | +0.68% | 8,085,576 |
| Feb 13, 2026 | $16.04 | $16.60 | $15.98 | $16.28 | +0.49% | 10,151,680 |
| Feb 12, 2026 | $16.42 | $16.78 | $16.13 | $16.20 | -1.46% | 11,018,040 |
| Feb 11, 2026 | $16.42 | $16.59 | $16.27 | $16.44 | +1.17% | 8,033,271 |
| Feb 10, 2026 | $16.09 | $16.35 | $15.81 | $16.25 | +1.18% | 8,666,164 |
| Feb 9, 2026 | $15.98 | $16.27 | $15.85 | $16.06 | +0.06% | 7,516,206 |
| Feb 6, 2026 | $15.92 | $16.15 | $15.71 | $16.05 | +2.95% | 6,637,628 |
| Feb 5, 2026 | $15.51 | $15.76 | $15.35 | $15.59 | -1.02% | 9,630,041 |
| Feb 4, 2026 | $15.88 | $15.95 | $15.54 | $15.75 | -2.11% | 11,717,600 |
| Feb 3, 2026 | $15.73 | $16.19 | $15.45 | $16.09 | +9.23% | 24,686,450 |
| Feb 2, 2026 | $14.57 | $14.88 | $14.53 | $14.73 | +0.55% | 10,207,490 |
| Jan 30, 2026 | $14.83 | $14.93 | $14.49 | $14.65 | -2.59% | 12,058,230 |
| Jan 29, 2026 | $15.20 | $15.35 | $14.61 | $15.04 | -0.99% | 10,778,130 |
| Jan 28, 2026 | $14.99 | $15.28 | $14.85 | $15.19 | +1.81% | 10,909,900 |
| Jan 27, 2026 | $14.74 | $14.99 | $14.52 | $14.92 | +2.05% | 6,171,480 |
| Jan 26, 2026 | $14.30 | $14.88 | $14.27 | $14.62 | +2.60% | 8,526,149 |
| Jan 23, 2026 | $14.57 | $14.62 | $14.15 | $14.25 | -2.46% | 6,835,753 |
| Jan 22, 2026 | $14.42 | $14.66 | $14.13 | $14.61 | +2.60% | 8,078,463 |
| Jan 21, 2026 | $14.04 | $14.41 | $13.99 | $14.24 | +3.41% | 10,919,090 |
| Jan 20, 2026 | $13.95 | $14.02 | $13.63 | $13.77 | -2.96% | 14,382,990 |
| Jan 16, 2026 | $14.32 | $14.80 | $14.14 | $14.19 | -1.73% | 10,519,610 |
| Jan 15, 2026 | $14.08 | $14.62 | $14.03 | $14.44 | +3.14% | 14,605,980 |
| Jan 14, 2026 | $13.90 | $14.20 | $13.89 | $14.00 | +0.21% | 9,524,157 |
| Jan 13, 2026 | $14.05 | $14.16 | $13.91 | $13.97 | -0.50% | 8,807,099 |
| Jan 12, 2026 | $14.25 | $14.25 | $13.90 | $14.04 | -1.96% | 8,247,841 |
| Jan 9, 2026 | $14.33 | $14.73 | $14.29 | $14.32 | +0.70% | 7,743,770 |
| Jan 8, 2026 | $14.40 | $14.56 | $14.20 | $14.22 | -1.59% | 7,339,406 |
| Jan 7, 2026 | $14.85 | $14.92 | $14.43 | $14.45 | -3.02% | 7,656,502 |
| Jan 6, 2026 | $14.77 | $14.99 | $14.69 | $14.90 | +1.15% | 6,892,900 |
| Jan 5, 2026 | $14.97 | $15.02 | $14.46 | $14.73 | -0.61% | 7,642,307 |
| Jan 2, 2026 | $14.51 | $14.87 | $14.38 | $14.82 | +3.35% | 7,290,457 |
| Dec 31, 2025 | $14.53 | $14.56 | $14.32 | $14.34 | -1.10% | 5,820,827 |
| Dec 30, 2025 | $14.19 | $14.56 | $14.10 | $14.50 | +2.62% | 8,104,125 |
| Dec 29, 2025 | $14.06 | $14.20 | $14.01 | $14.13 | +0.43% | 5,289,272 |
| Dec 26, 2025 | $14.01 | $14.08 | $13.92 | $14.07 | +0.79% | 3,090,572 |
| Dec 24, 2025 | $13.87 | $13.99 | $13.82 | $13.96 | +0.43% | 2,488,315 |
| Dec 23, 2025 | $13.92 | $14.02 | $13.81 | $13.90 | +0.29% | 4,812,515 |
| Dec 22, 2025 | $13.58 | $13.88 | $13.52 | $13.86 | +2.44% | 7,903,864 |
| Dec 19, 2025 | $13.72 | $13.89 | $13.50 | $13.53 | -1.10% | 11,204,130 |
| Dec 18, 2025 | $13.60 | $13.75 | $13.54 | $13.68 | +1.48% | 6,758,548 |
| Dec 17, 2025 | $13.67 | $13.76 | $13.36 | $13.48 | -1.03% | 6,537,223 |
| Dec 16, 2025 | $13.85 | $13.85 | $13.52 | $13.62 | -1.73% | 5,183,533 |
| Dec 15, 2025 | $13.82 | $13.90 | $13.65 | $13.86 | +0.22% | 7,835,220 |
| Dec 12, 2025 | $14.08 | $14.12 | $13.76 | $13.83 | -1.21% | 7,114,502 |
| Dec 11, 2025 | $13.80 | $14.12 | $13.66 | $14.00 | +1.45% | 7,595,512 |
| Dec 10, 2025 | $13.99 | $14.10 | $13.75 | $13.80 | -1.15% | 11,788,030 |
| Dec 9, 2025 | $13.92 | $14.20 | $13.89 | $13.96 | +0.72% | 7,053,992 |
| Dec 8, 2025 | $13.97 | $14.11 | $13.82 | $13.86 | -0.43% | 4,816,437 |
| Dec 5, 2025 | $14.09 | $14.17 | $13.90 | $13.92 | -0.07% | 5,815,847 |
| Dec 4, 2025 | $13.70 | $14.04 | $13.70 | $13.93 | +1.60% | 10,009,210 |
| Dec 3, 2025 | $14.02 | $14.11 | $13.70 | $13.71 | -1.79% | 8,534,495 |
| Dec 2, 2025 | $14.06 | $14.14 | $13.94 | $13.96 | -0.21% | 4,755,737 |
| Dec 1, 2025 | $13.99 | $14.06 | $13.85 | $13.99 | -0.50% | 7,534,557 |
| Nov 28, 2025 | $13.97 | $14.08 | $13.91 | $14.06 | +1.08% | 2,200,723 |
| Nov 26, 2025 | $13.86 | $14.02 | $13.83 | $13.91 | +0.72% | 4,373,591 |
| Nov 25, 2025 | $13.94 | $14.03 | $13.77 | $13.81 | -0.50% | 4,853,905 |
| Nov 24, 2025 | $13.79 | $13.99 | $13.72 | $13.88 | +0.95% | 5,428,400 |
| Nov 21, 2025 | $13.52 | $13.76 | $13.28 | $13.75 | +1.78% | 9,306,663 |
| Nov 20, 2025 | $13.99 | $14.11 | $13.45 | $13.51 | -1.89% | 10,222,520 |
| Nov 19, 2025 | $13.80 | $13.99 | $13.69 | $13.77 | +0.36% | 9,155,146 |
| Nov 18, 2025 | $14.05 | $14.14 | $13.61 | $13.72 | -1.44% | 7,941,570 |
| Nov 17, 2025 | $13.84 | $14.18 | $13.80 | $13.92 | +0.72% | 7,689,524 |
| Nov 14, 2025 | $13.48 | $14.03 | $13.36 | $13.82 | +1.10% | 7,612,604 |
| Nov 13, 2025 | $14.01 | $14.14 | $13.62 | $13.67 | -2.84% | 9,732,789 |
| Nov 12, 2025 | $14.27 | $14.27 | $13.96 | $14.07 | -1.40% | 7,859,210 |
| Nov 11, 2025 | $14.35 | $14.37 | $14.02 | $14.27 | +0.42% | 7,805,027 |
| Nov 10, 2025 | $14.33 | $14.34 | $13.89 | $14.21 | +0.57% | 6,632,752 |
| Nov 7, 2025 | $14.00 | $14.15 | $13.72 | $14.13 | -0.42% | 12,468,910 |
| Nov 6, 2025 | $14.35 | $14.60 | $13.92 | $14.19 | -0.21% | 11,561,760 |
| Nov 5, 2025 | $13.48 | $14.43 | $13.37 | $14.22 | +5.80% | 15,497,830 |
| Nov 4, 2025 | $13.28 | $13.74 | $13.21 | $13.44 | -1.32% | 10,859,420 |
| Nov 3, 2025 | $13.89 | $13.89 | $13.44 | $13.62 | -1.80% | 9,559,413 |
| Oct 31, 2025 | $13.77 | $13.96 | $13.55 | $13.87 | -1.07% | 14,090,310 |
| Oct 30, 2025 | $14.28 | $14.40 | $13.99 | $14.02 | -2.44% | 7,956,704 |
| Oct 29, 2025 | $14.55 | $14.57 | $14.28 | $14.37 | -0.62% | 5,900,067 |
| Oct 28, 2025 | $14.52 | $14.57 | $14.23 | $14.46 | -0.21% | 6,781,550 |
| Oct 27, 2025 | $14.61 | $14.66 | $14.39 | $14.49 | -0.41% | 7,837,392 |
| Oct 24, 2025 | $14.49 | $14.73 | $14.37 | $14.55 | +2.46% | 7,043,587 |
| Oct 23, 2025 | $14.43 | $14.45 | $14.13 | $14.20 | -0.63% | 5,771,912 |
| Oct 22, 2025 | $14.35 | $14.43 | $13.98 | $14.29 | -0.21% | 9,979,743 |
| Oct 21, 2025 | $14.48 | $14.50 | $14.19 | $14.32 | -0.56% | 4,900,938 |
| Oct 20, 2025 | $14.70 | $14.79 | $14.37 | $14.40 | – | 6,856,279 |
Seasonality
AES return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | -0.8% | -0.7% | 1.4% | -2.8% | 0.3% | 1.1% | 3.8% | 1.0% | -0.3% | 3.0% | 2.5% | 3.5% |
| Months up | 5 of 10 | 5 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 8 of 10 | 6 of 10 | 5 of 10 | 6 of 10 | 6 of 9 | 6 of 9 |
| 2026 | 3.4% | 18.0% | -18.5% | 2.6% | 2.8% | -0.1% | 1.3% | 0.4% | 1.1% | -0.5% | ||
| 2025 | -13.2% | 5.4% | 7.2% | -19.5% | 2.7% | 4.3% | 25.0% | 4.4% | -2.8% | 6.7% | 1.4% | 2.0% |
| 2024 | -12.5% | -8.9% | 18.0% | 0.8% | 20.6% | -18.6% | 1.3% | -2.8% | 17.1% | -17.8% | -20.1% | -1.3% |
| 2023 | -4.1% | -10.0% | -2.4% | -1.0% | -16.6% | 5.0% | 5.1% | -17.1% | -15.2% | -0.9% | 15.5% | 11.9% |
| 2022 | -8.1% | -4.3% | 21.2% | -20.0% | 7.9% | -4.7% | 6.5% | 14.5% | -11.2% | 16.4% | 10.6% | -0.6% |
| 2021 | 4.5% | 8.9% | 0.9% | 4.3% | -8.7% | 2.6% | -8.5% | 0.7% | -4.4% | 10.1% | -6.4% | 3.9% |
| 2020 | 0.5% | -15.8% | -18.7% | -1.6% | -5.7% | 16.0% | 6.1% | 16.5% | 2.0% | 8.5% | 4.8% | 15.0% |
| 2019 | 14.3% | 5.1% | 4.9% | -4.6% | -7.7% | 6.1% | 1.0% | -8.7% | 6.6% | 5.2% | 10.9% | 5.2% |
| 2018 | 7.9% | -6.0% | 4.6% | 8.8% | 4.2% | 5.2% | -0.4% | 1.7% | 4.0% | 5.1% | 6.2% | -6.6% |
| 2017 | -0.5% | 0.7% | -3.0% | 2.2% | 3.3% | -4.9% | 0.6% | -0.2% | -0.2% | -2.4% | -0.5% | 2.4% |