AES Stock Price History
NYSE: AESIndustrialsElectric Utilities: CentralUSD
14.94+0.01 (+0.07%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
AES price history at a glance
The price history for AES (AES) on this page begins on June 24, 1991, when the stock closed at $3.30; it most recently closed at $14.94 on October 5, 2026. The highest price in this record is $72.81, reached on October 2, 2000; the latest close is 79.5% below that peak. Across the 34 complete calendar years in the table, AES finished higher in 20 and lower in 14. Its best year was 2003 (+174.8%) and its worst was 2002 (-80.2%).
Over roughly 35 years the share price changed +353.2%, a 4.4% compound annual price return (excluding dividends). In the last 12 months alone, AES has gained 2.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1991
- $72.81
- Date of high
- Oct 2, 2000
- Low since 1991
- $0.92
- Date of low
- Oct 14, 2002
- 52-week high
- $17.65
- 52-week low
- $13.21
- Last close
- $14.94
AES returns
1 week
+0.20%
1 month
+0.81%
3 months
+1.08%
6 months
+3.82%
Year to date
+4.18%
1 year
+2.54%
3 years
+13.53%
5 years
-38.80%
AES price return, excluding dividends.
AES annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 14.94 | +0.81% |
| 2025 | 14.82 | +12.02% |
| 2024 | 13.23 | -31.27% |
| 2023 | 19.25 | -33.07% |
| 2022 | 28.76 | +18.35% |
| 2021 | 24.30 | +3.40% |
| 2020 | 23.50 | +18.69% |
| 2019 | 19.80 | +35.25% |
| 2018 | 14.64 | +35.18% |
| 2017 | 10.83 | -6.80% |
| 2016 | 11.62 | +21.42% |
| 2015 | 9.57 | -30.15% |
| 2014 | 13.70 | -3.52% |
| 2013 | 14.20 | +26.79% |
| 2012 | 11.20 | -5.41% |
| 2011 | 11.84 | -2.79% |
| 2010 | 12.18 | -8.49% |
| 2009 | 13.31 | +54.05% |
| 2008 | 8.64 | -59.13% |
| 2007 | 21.14 | -4.08% |
| 2006 | 22.04 | +39.23% |
| 2005 | 15.83 | +15.80% |
| 2004 | 13.67 | +44.20% |
| 2003 | 9.48 | +174.78% |
| 2002 | 3.45 | -80.23% |
| 2001 | 17.45 | -68.49% |
| 2000 | 55.38 | +48.16% |
| 1999 | 37.38 | +57.78% |
| 1998 | 23.69 | +4.55% |
| 1997 | 22.66 | +100.28% |
| 1996 | 11.31 | +89.53% |
| 1995 | 5.97 | +22.44% |
| 1994 | 4.88 | -13.92% |
| 1993 | 5.66 | +26.13% |
| 1992 | 4.49 | -16.54% |
| 1991* | 5.38 | +63.19% |
* Partial year: the record begins after the start of 1991; return measured from the first available close.
2026 return is year to date.
AES daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 14.93 | 14.95 | 14.91 | 14.94 | +0.07% | |
| 14.92 | 14.98 | 14.91 | 14.93 | 0.00% | |
| 14.90 | 14.94 | 14.90 | 14.93 | 0.00% | |
| 14.88 | 14.94 | 14.88 | 14.93 | +0.20% | |
| 14.91 | 14.92 | 14.90 | 14.90 | -0.07% | |
| 14.92 | 14.94 | 14.89 | 14.91 | -0.07% | |
| 14.90 | 14.94 | 14.89 | 14.92 | +0.13% | |
| 14.87 | 14.92 | 14.85 | 14.90 | +0.27% | |
| 14.86 | 14.91 | 14.85 | 14.86 | -0.07% | |
| 14.86 | 14.89 | 14.86 | 14.87 | 0.00% | |
| 14.88 | 14.89 | 14.85 | 14.87 | +0.13% | |
| 14.81 | 14.87 | 14.81 | 14.85 | +0.27% | |
| 14.82 | 14.84 | 14.80 | 14.81 | -0.07% | |
| 14.82 | 14.86 | 14.82 | 14.82 | -0.07% | |
| 14.84 | 14.84 | 14.81 | 14.83 | 0.00% | |
| 14.87 | 14.87 | 14.83 | 14.83 | -0.13% | |
| 14.84 | 14.88 | 14.82 | 14.85 | +0.27% | |
| 14.82 | 14.84 | 14.80 | 14.81 | +0.07% | |
| 14.83 | 14.83 | 14.80 | 14.80 | 0.00% | |
| 14.80 | 14.83 | 14.80 | 14.80 | +0.07% | |
| 14.81 | 14.83 | 14.78 | 14.79 | -0.07% | |
| 14.81 | 14.85 | 14.80 | 14.80 | -0.13% | |
| 14.82 | 14.83 | 14.80 | 14.82 | -0.07% | |
| 14.79 | 14.83 | 14.79 | 14.83 | +0.27% | |
| 14.79 | 14.81 | 14.78 | 14.79 | +0.07% | |
| 14.82 | 14.85 | 14.78 | 14.78 | -0.14% | |
| 14.75 | 14.82 | 14.75 | 14.80 | +0.20% | |
| 14.75 | 14.80 | 14.74 | 14.77 | +0.20% | |
| 14.72 | 14.76 | 14.71 | 14.74 | +0.07% | |
| 14.73 | 14.75 | 14.71 | 14.73 | -0.14% | |
| 14.72 | 14.75 | 14.71 | 14.75 | +0.14% | |
| 14.73 | 14.74 | 14.72 | 14.73 | 0.00% | |
| 14.75 | 14.76 | 14.72 | 14.73 | -0.14% | |
| 14.75 | 14.77 | 14.74 | 14.75 | -0.14% | |
| 14.76 | 14.78 | 14.75 | 14.77 | 0.00% | |
| 14.73 | 14.78 | 14.70 | 14.77 | +0.48% | |
| 14.79 | 14.79 | 14.70 | 14.70 | -0.27% | |
| 14.76 | 14.79 | 14.74 | 14.74 | -0.14% | |
| 14.74 | 14.77 | 14.72 | 14.76 | +0.20% | |
| 14.74 | 14.75 | 14.72 | 14.73 | 0.00% | |
| 14.74 | 14.75 | 14.71 | 14.73 | +0.14% | |
| 14.71 | 14.74 | 14.71 | 14.71 | +0.07% | |
| 14.72 | 14.73 | 14.70 | 14.70 | -0.20% | |
| 14.72 | 14.75 | 14.69 | 14.73 | 0.00% | |
| 14.72 | 14.73 | 14.69 | 14.73 | +0.20% | |
| 14.70 | 14.77 | 14.68 | 14.70 | 0.00% | |
| 14.68 | 14.71 | 14.68 | 14.70 | +0.14% | |
| 14.71 | 14.72 | 14.67 | 14.68 | -0.20% | |
| 14.67 | 14.72 | 14.67 | 14.71 | +0.20% | |
| 14.70 | 14.72 | 14.65 | 14.68 | -1.14% | |
| 14.85 | 14.85 | 14.77 | 14.85 | +0.20% | |
| 14.85 | 14.85 | 14.82 | 14.82 | -0.07% | |
| 14.84 | 14.85 | 14.83 | 14.83 | 0.00% | |
| 14.83 | 14.85 | 14.83 | 14.83 | -0.07% | |
| 14.85 | 14.85 | 14.81 | 14.84 | +0.07% | |
| 14.86 | 14.88 | 14.82 | 14.83 | -0.20% | |
| 14.83 | 14.87 | 14.82 | 14.86 | +0.27% | |
| 14.81 | 14.84 | 14.80 | 14.82 | +0.14% | |
| 14.80 | 14.83 | 14.77 | 14.80 | +0.20% | |
| 14.80 | 14.82 | 14.77 | 14.77 | -0.20% | |
| 14.80 | 14.82 | 14.77 | 14.80 | -0.07% | |
| 14.82 | 14.83 | 14.78 | 14.81 | +0.07% | |
| 14.79 | 14.80 | 14.78 | 14.80 | +0.27% | |
| 14.79 | 14.80 | 14.76 | 14.76 | -0.14% | |
| 14.78 | 14.79 | 14.76 | 14.78 | +0.34% | |
| 14.65 | 14.82 | 14.62 | 14.73 | +0.61% | |
| 14.62 | 14.68 | 14.61 | 14.64 | +0.14% | |
| 14.59 | 14.64 | 14.58 | 14.62 | +0.34% | |
| 14.64 | 14.64 | 14.53 | 14.57 | -0.07% | |
| 14.68 | 14.68 | 14.55 | 14.58 | -0.41% | |
| 14.64 | 14.69 | 14.63 | 14.64 | -0.14% | |
| 14.62 | 14.67 | 14.62 | 14.66 | +0.21% | |
| 14.65 | 14.66 | 14.61 | 14.63 | -0.27% | |
| 14.65 | 14.68 | 14.63 | 14.67 | +0.07% | |
| 14.69 | 14.71 | 14.62 | 14.66 | -0.14% | |
| 14.67 | 14.70 | 14.67 | 14.68 | -0.14% | |
| 14.63 | 14.70 | 14.63 | 14.70 | +0.34% | |
| 14.63 | 14.66 | 14.62 | 14.65 | +0.21% | |
| 14.62 | 14.65 | 14.61 | 14.62 | +0.07% | |
| 14.63 | 14.68 | 14.57 | 14.61 | -0.20% | |
| 14.66 | 14.68 | 14.63 | 14.64 | -0.27% | |
| 14.68 | 14.70 | 14.65 | 14.68 | 0.00% | |
| 14.68 | 14.71 | 14.66 | 14.68 | +0.07% | |
| 14.65 | 14.69 | 14.65 | 14.67 | +0.27% | |
| 14.65 | 14.68 | 14.63 | 14.63 | -0.20% | |
| 14.70 | 14.72 | 14.62 | 14.66 | -0.34% | |
| 14.71 | 14.72 | 14.64 | 14.71 | +0.27% | |
| 14.72 | 14.73 | 14.67 | 14.67 | -0.41% | |
| 14.70 | 14.74 | 14.70 | 14.73 | +0.14% | |
| 14.69 | 14.72 | 14.69 | 14.71 | +0.20% | |
| 14.69 | 14.72 | 14.68 | 14.68 | -0.14% | |
| 14.69 | 14.74 | 14.66 | 14.70 | +0.20% | |
| 14.70 | 14.70 | 14.67 | 14.67 | -0.14% | |
| 14.71 | 14.71 | 14.67 | 14.69 | +0.07% | |
| 14.67 | 14.69 | 14.67 | 14.68 | +0.07% | |
| 14.70 | 14.72 | 14.66 | 14.67 | -0.07% | |
| 14.73 | 14.74 | 14.65 | 14.68 | -0.07% | |
| 14.68 | 14.70 | 14.64 | 14.69 | -0.27% | |
| 14.57 | 14.73 | 14.57 | 14.73 | +1.10% | |
| 14.51 | 14.58 | 14.51 | 14.57 | +0.28% | |
| 14.48 | 14.56 | 14.46 | 14.53 | +0.41% | |
| 14.43 | 14.49 | 14.42 | 14.47 | +0.07% | |
| 14.44 | 14.47 | 14.42 | 14.46 | +0.21% | |
| 14.43 | 14.45 | 14.41 | 14.43 | +0.07% | |
| 14.35 | 14.45 | 14.33 | 14.42 | +0.49% | |
| 14.36 | 14.38 | 14.30 | 14.35 | +0.14% | |
| 14.38 | 14.38 | 14.25 | 14.33 | +0.28% | |
| 14.34 | 14.37 | 14.24 | 14.29 | -0.35% | |
| 14.43 | 14.45 | 14.30 | 14.34 | -0.21% | |
| 14.29 | 14.37 | 14.29 | 14.37 | +0.63% | |
| 14.27 | 14.30 | 14.26 | 14.28 | 0.00% | |
| 14.32 | 14.35 | 14.26 | 14.28 | -1.18% | |
| 14.49 | 14.49 | 14.45 | 14.45 | 0.00% | |
| 14.47 | 14.48 | 14.43 | 14.45 | -0.21% | |
| 14.48 | 14.50 | 14.46 | 14.48 | -0.07% | |
| 14.50 | 14.52 | 14.47 | 14.49 | 0.00% | |
| 14.49 | 14.51 | 14.47 | 14.49 | -0.07% | |
| 14.50 | 14.51 | 14.45 | 14.50 | +0.35% | |
| 14.50 | 14.51 | 14.45 | 14.45 | +0.07% | |
| 14.50 | 14.52 | 14.44 | 14.44 | -0.28% | |
| 14.46 | 14.49 | 14.45 | 14.48 | +0.07% | |
| 14.51 | 14.51 | 14.46 | 14.47 | -0.21% | |
| 14.45 | 14.52 | 14.45 | 14.50 | +0.35% | |
| 14.40 | 14.46 | 14.40 | 14.45 | +0.35% | |
| 14.38 | 14.44 | 14.36 | 14.40 | 0.00% | |
| 14.38 | 14.40 | 14.35 | 14.40 | +0.07% | |
| 14.41 | 14.44 | 14.37 | 14.39 | -0.14% | |
| 14.38 | 14.45 | 14.37 | 14.41 | +0.07% | |
| 14.40 | 14.46 | 14.35 | 14.40 | -0.21% | |
| 14.27 | 14.43 | 14.26 | 14.43 | +0.70% | |
| 14.27 | 14.33 | 14.24 | 14.33 | +0.21% | |
| 14.19 | 14.31 | 14.17 | 14.30 | +0.70% | |
| 14.07 | 14.23 | 14.07 | 14.20 | +0.78% | |
| 14.06 | 14.13 | 14.04 | 14.09 | +0.50% | |
| 14.09 | 14.11 | 13.99 | 14.02 | +0.14% | |
| 14.03 | 14.11 | 14.00 | 14.00 | -0.07% | |
| 14.04 | 14.08 | 14.01 | 14.01 | -0.36% | |
| 14.13 | 14.14 | 14.06 | 14.06 | -0.50% | |
| 14.08 | 14.15 | 14.06 | 14.13 | +0.36% | |
| 14.10 | 14.16 | 14.08 | 14.08 | -0.14% | |
| 14.15 | 14.17 | 14.07 | 14.10 | -0.35% | |
| 14.17 | 14.18 | 14.12 | 14.15 | -0.21% | |
| 14.20 | 14.22 | 14.18 | 14.18 | -0.14% | |
| 14.20 | 14.23 | 14.19 | 14.20 | 0.00% | |
| 14.25 | 14.25 | 14.16 | 14.20 | +0.07% | |
| 14.26 | 14.26 | 14.19 | 14.19 | -0.21% | |
| 14.23 | 14.26 | 14.22 | 14.22 | -0.07% | |
| 14.23 | 14.25 | 14.21 | 14.23 | +0.14% | |
| 14.19 | 14.28 | 14.17 | 14.21 | +0.14% | |
| 14.15 | 14.23 | 14.12 | 14.19 | +0.28% | |
| 14.22 | 14.25 | 14.15 | 14.15 | -0.49% | |
| 14.23 | 14.32 | 14.22 | 14.22 | -0.49% | |
| 14.18 | 14.30 | 14.16 | 14.29 | +0.78% | |
| 14.19 | 14.26 | 14.11 | 14.18 | -0.21% | |
| 14.35 | 14.35 | 14.19 | 14.21 | -17.77% | |
| 17.06 | 17.65 | 16.90 | 17.28 | +6.34% | |
| 16.37 | 16.38 | 15.92 | 16.25 | -0.73% | |
| 16.42 | 16.47 | 16.26 | 16.37 | +0.61% | |
| 16.33 | 16.46 | 16.13 | 16.27 | +0.06% | |
| 16.36 | 16.49 | 16.04 | 16.26 | -1.51% | |
| 16.25 | 16.55 | 16.06 | 16.51 | +0.92% | |
| 16.24 | 16.39 | 16.17 | 16.36 | +0.43% | |
| 16.42 | 16.48 | 16.22 | 16.29 | -0.61% | |
| 16.29 | 16.50 | 16.16 | 16.39 | +0.68% | |
| 16.04 | 16.60 | 15.98 | 16.28 | +0.49% | |
| 16.42 | 16.78 | 16.13 | 16.20 | -1.46% | |
| 16.42 | 16.59 | 16.27 | 16.44 | +1.17% | |
| 16.09 | 16.35 | 15.81 | 16.25 | +1.18% | |
| 15.98 | 16.27 | 15.85 | 16.06 | +0.06% | |
| 15.92 | 16.15 | 15.71 | 16.05 | +2.95% | |
| 15.51 | 15.76 | 15.35 | 15.59 | -1.02% | |
| 15.88 | 15.95 | 15.54 | 15.75 | -2.11% | |
| 15.73 | 16.19 | 15.45 | 16.09 | +9.23% | |
| 14.57 | 14.88 | 14.53 | 14.73 | +0.55% | |
| 14.83 | 14.93 | 14.49 | 14.65 | -2.59% | |
| 15.20 | 15.35 | 14.61 | 15.04 | -0.99% | |
| 14.99 | 15.28 | 14.85 | 15.19 | +1.81% | |
| 14.74 | 14.99 | 14.52 | 14.92 | +2.05% | |
| 14.30 | 14.88 | 14.27 | 14.62 | +2.60% | |
| 14.57 | 14.62 | 14.15 | 14.25 | -2.46% | |
| 14.42 | 14.66 | 14.13 | 14.61 | +2.60% | |
| 14.04 | 14.41 | 13.99 | 14.24 | +3.41% | |
| 13.95 | 14.02 | 13.63 | 13.77 | -2.96% | |
| 14.32 | 14.80 | 14.14 | 14.19 | -1.73% | |
| 14.08 | 14.62 | 14.03 | 14.44 | +3.14% | |
| 13.90 | 14.20 | 13.89 | 14.00 | +0.21% | |
| 14.05 | 14.16 | 13.91 | 13.97 | -0.50% | |
| 14.25 | 14.25 | 13.90 | 14.04 | -1.96% | |
| 14.33 | 14.73 | 14.29 | 14.32 | +0.70% | |
| 14.40 | 14.56 | 14.20 | 14.22 | -1.59% | |
| 14.85 | 14.92 | 14.43 | 14.45 | -3.02% | |
| 14.77 | 14.99 | 14.69 | 14.90 | +1.15% | |
| 14.97 | 15.02 | 14.46 | 14.73 | -0.61% | |
| 14.51 | 14.87 | 14.38 | 14.82 | +3.35% | |
| 14.53 | 14.56 | 14.32 | 14.34 | -1.10% | |
| 14.19 | 14.56 | 14.10 | 14.50 | +2.62% | |
| 14.06 | 14.20 | 14.01 | 14.13 | +0.43% | |
| 14.01 | 14.08 | 13.92 | 14.07 | +0.79% | |
| 13.87 | 13.99 | 13.82 | 13.96 | +0.43% | |
| 13.92 | 14.02 | 13.81 | 13.90 | +0.29% | |
| 13.58 | 13.88 | 13.52 | 13.86 | +2.44% | |
| 13.72 | 13.89 | 13.50 | 13.53 | -1.10% | |
| 13.60 | 13.75 | 13.54 | 13.68 | +1.48% | |
| 13.67 | 13.76 | 13.36 | 13.48 | -1.03% | |
| 13.85 | 13.85 | 13.52 | 13.62 | -1.73% | |
| 13.82 | 13.90 | 13.65 | 13.86 | +0.22% | |
| 14.08 | 14.12 | 13.76 | 13.83 | -1.21% | |
| 13.80 | 14.12 | 13.66 | 14.00 | +1.45% | |
| 13.99 | 14.10 | 13.75 | 13.80 | -1.15% | |
| 13.92 | 14.20 | 13.89 | 13.96 | +0.72% | |
| 13.97 | 14.11 | 13.82 | 13.86 | -0.43% | |
| 14.09 | 14.17 | 13.90 | 13.92 | -0.07% | |
| 13.70 | 14.04 | 13.70 | 13.93 | +1.60% | |
| 14.02 | 14.11 | 13.70 | 13.71 | -1.79% | |
| 14.06 | 14.14 | 13.94 | 13.96 | -0.21% | |
| 13.99 | 14.06 | 13.85 | 13.99 | -0.50% | |
| 13.97 | 14.08 | 13.91 | 14.06 | +1.08% | |
| 13.86 | 14.02 | 13.83 | 13.91 | +0.72% | |
| 13.94 | 14.03 | 13.77 | 13.81 | -0.50% | |
| 13.79 | 13.99 | 13.72 | 13.88 | +0.95% | |
| 13.52 | 13.76 | 13.28 | 13.75 | +1.78% | |
| 13.99 | 14.11 | 13.45 | 13.51 | -1.89% | |
| 13.80 | 13.99 | 13.69 | 13.77 | +0.36% | |
| 14.05 | 14.14 | 13.61 | 13.72 | -1.44% | |
| 13.84 | 14.18 | 13.80 | 13.92 | +0.72% | |
| 13.48 | 14.03 | 13.36 | 13.82 | +1.10% | |
| 14.01 | 14.14 | 13.62 | 13.67 | -2.84% | |
| 14.27 | 14.27 | 13.96 | 14.07 | -1.40% | |
| 14.35 | 14.37 | 14.02 | 14.27 | +0.42% | |
| 14.33 | 14.34 | 13.89 | 14.21 | +0.57% | |
| 14.00 | 14.15 | 13.72 | 14.13 | -0.42% | |
| 14.35 | 14.60 | 13.92 | 14.19 | -0.21% | |
| 13.48 | 14.43 | 13.37 | 14.22 | +5.80% | |
| 13.28 | 13.74 | 13.21 | 13.44 | -1.32% | |
| 13.89 | 13.89 | 13.44 | 13.62 | -1.80% | |
| 13.77 | 13.96 | 13.55 | 13.87 | -1.07% | |
| 14.28 | 14.40 | 13.99 | 14.02 | -2.44% | |
| 14.55 | 14.57 | 14.28 | 14.37 | -0.62% | |
| 14.52 | 14.57 | 14.23 | 14.46 | -0.21% | |
| 14.61 | 14.66 | 14.39 | 14.49 | -0.41% | |
| 14.49 | 14.73 | 14.37 | 14.55 | +2.46% | |
| 14.43 | 14.45 | 14.13 | 14.20 | -0.63% | |
| 14.35 | 14.43 | 13.98 | 14.29 | -0.21% | |
| 14.48 | 14.50 | 14.19 | 14.32 | -0.56% | |
| 14.70 | 14.79 | 14.37 | 14.40 | -1.23% | |
| 14.69 | 14.71 | 14.46 | 14.58 | -1.62% | |
| 14.86 | 15.00 | 14.70 | 14.82 | +0.47% | |
| 14.69 | 15.00 | 14.62 | 14.75 | +2.50% | |
| 14.30 | 14.53 | 14.26 | 14.39 | -0.35% | |
| 14.44 | 14.64 | 14.24 | 14.44 | +2.63% | |
| 14.65 | 14.77 | 14.05 | 14.07 | -3.43% | |
| 14.80 | 14.89 | 14.52 | 14.57 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the AES chart for longer ranges.