AES Corp (AES)

10.95Last Price

-0.15 (-1.34%)Change

AES Corp is a global energy company that specializes in the generation and distribution of electricity

With a focus on sustainability and innovation, the company operates a diverse portfolio of power plants and renewable energy projects, including wind, solar, and hydropower. AES Corp is committed to providing reliable and affordable energy solutions while actively reducing its carbon footprint and advancing the transition to a cleaner energy future. Through its various initiatives and investments, the company plays a key role in addressing the growing energy demands of communities worldwide while promoting environmental stewardship.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	11.29	11.41	11.11	11.27	13,073,162	11.27
1/29/2025	11.12	11.26	11.07	11.15	14,869,638	11.15
1/28/2025	11.43	11.48	10.81	11.01	22,665,614	11.01
1/27/2025	11.55	11.72	11.18	11.44	15,474,927	11.44
1/24/2025	11.58	11.84	11.57	11.60	12,143,934	11.60
1/23/2025	11.15	11.57	11.08	11.53	14,029,253	11.53
1/22/2025	11.65	11.71	11.09	11.13	17,868,892	11.13
1/21/2025	11.95	11.98	11.69	11.75	13,188,232	11.75
1/17/2025	12.03	12.11	11.71	11.82	12,469,726	11.82
1/16/2025	11.74	12.12	11.71	12.00	14,560,539	12.00
1/15/2025	12.18	12.33	11.75	11.77	9,276,432	11.77
1/14/2025	11.78	12.00	11.71	11.85	11,151,100	11.85
1/13/2025	12.00	12.08	11.57	11.69	14,147,575	11.69
1/10/2025	12.30	12.31	11.96	12.02	16,108,805	12.02
1/08/2025	12.81	12.81	12.09	12.40	17,785,702	12.40
1/07/2025	13.22	13.26	12.84	12.95	12,870,779	12.95
1/06/2025	13.30	13.44	13.00	13.01	12,316,098	13.01
1/03/2025	13.15	13.38	13.02	13.23	8,762,928	13.23
1/02/2025	13.05	13.21	12.96	13.05	8,767,539	13.05
12/31/2024	12.65	0.00	12.87	12.87	0	12.87
12/30/2024	12.67	12.71	12.34	12.65	10,800,274	12.65
12/27/2024	12.75	12.82	12.58	12.75	9,280,661	12.75
12/26/2024	12.96	12.99	12.76	12.84	7,272,184	12.84
12/24/2024	13.00	13.05	12.88	13.02	3,967,430	13.02
12/23/2024	12.89	13.09	12.78	13.06	10,108,213	13.06
12/20/2024	12.36	13.11	12.36	13.00	25,105,697	13.00
12/19/2024	12.45	12.58	12.24	12.43	11,291,117	12.43
12/18/2024	12.90	13.11	12.49	12.50	12,395,151	12.50
12/17/2024	13.08	13.25	12.80	12.87	10,464,363	12.87
12/16/2024	13.18	13.31	13.11	13.15	11,368,560	13.15
12/13/2024	13.50	13.61	13.09	13.35	10,761,422	13.35
12/12/2024	13.62	13.79	13.51	13.52	12,051,525	13.52
12/11/2024	13.67	13.79	13.51	13.59	14,140,284	13.59
12/10/2024	13.45	13.77	13.41	13.64	13,348,018	13.64
12/09/2024	13.31	13.95	13.22	13.60	18,016,203	13.60
12/06/2024	13.39	13.49	13.01	13.05	8,687,547	13.05
12/05/2024	13.50	13.65	13.20	13.29	13,803,879	13.29
12/04/2024	13.01	13.95	13.01	13.43	24,643,991	13.43
12/03/2024	13.11	13.38	13.03	13.05	13,171,973	13.05
12/02/2024	13.06	13.28	12.88	13.01	11,816,691	13.01
11/29/2024	13.00	13.16	12.96	13.04	7,963,545	13.04
11/27/2024	12.65	13.19	12.64	12.99	16,719,095	12.99
11/26/2024	13.00	13.05	12.53	12.58	20,866,460	12.58
11/25/2024	13.13	13.38	13.05	13.16	17,643,581	13.16
11/22/2024	13.29	13.53	12.97	13.04	29,753,095	13.04
11/21/2024	13.26	13.38	13.04	13.25	21,345,249	13.25
11/20/2024	13.75	13.82	13.16	13.28	17,946,008	13.28
11/19/2024	13.60	13.83	13.46	13.75	11,810,035	13.75
11/18/2024	13.86	13.93	13.73	13.74	8,499,995	13.74
11/15/2024	14.13	14.17	13.75	13.97	11,948,913	13.97
11/14/2024	13.69	14.36	13.57	14.00	13,487,521	14.00
11/13/2024	13.63	13.65	13.38	13.62	11,705,591	13.62
11/12/2024	13.97	14.12	13.27	13.45	14,507,941	13.45
11/11/2024	13.86	13.94	13.33	13.89	21,881,994	13.89
11/08/2024	13.56	13.83	13.29	13.60	19,844,698	13.60
11/07/2024	14.16	14.23	13.62	13.65	25,873,332	13.65
11/06/2024	14.68	14.71	13.85	14.20	30,283,410	14.20
11/05/2024	15.07	15.52	14.81	15.51	14,501,634	15.51
11/04/2024	14.90	15.67	14.86	15.23	15,466,090	15.23
11/01/2024	16.09	16.20	14.68	14.71	31,002,697	14.71
10/31/2024	16.42	16.61	16.35	16.49	14,758,450	16.32