The highest closing price for AES (AES) last month was $14.50, last Tuesday. It was up 2.5% for the month. The latest price is $14.21.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $14.53 | $14.56 | $14.32 | $14.34 | 5,820,800 |
December 30 2025 | $14.19 | $14.56 | $14.10 | $14.50 | 8,104,100 |
December 29 2025 | $14.06 | $14.20 | $14.01 | $14.13 | 5,289,300 |
December 26 2025 | $14.01 | $14.08 | $13.92 | $14.07 | 3,090,600 |
December 24 2025 | $13.87 | $13.99 | $13.82 | $13.96 | 2,488,300 |
December 23 2025 | $13.92 | $14.02 | $13.81 | $13.90 | 4,812,100 |
December 22 2025 | $13.58 | $13.88 | $13.52 | $13.86 | 7,903,900 |
December 19 2025 | $13.72 | $13.89 | $13.50 | $13.53 | 11,204,100 |
December 18 2025 | $13.60 | $13.75 | $13.54 | $13.68 | 6,758,200 |
December 17 2025 | $13.67 | $13.76 | $13.36 | $13.48 | 6,537,200 |
December 16 2025 | $13.85 | $13.85 | $13.52 | $13.62 | 5,183,500 |
December 15 2025 | $13.82 | $13.90 | $13.65 | $13.86 | 7,835,200 |
December 12 2025 | $14.08 | $14.12 | $13.76 | $13.83 | 7,114,500 |
December 11 2025 | $13.80 | $14.12 | $13.66 | $14.00 | 7,595,500 |
December 10 2025 | $13.99 | $14.10 | $13.75 | $13.80 | 11,788,000 |
December 09 2025 | $13.92 | $14.20 | $13.89 | $13.96 | 7,053,992 |
December 08 2025 | $13.97 | $14.11 | $13.82 | $13.86 | 4,816,437 |
December 05 2025 | $14.09 | $14.17 | $13.90 | $13.92 | 5,815,800 |
December 04 2025 | $13.70 | $14.04 | $13.70 | $13.93 | 10,009,200 |
December 03 2025 | $14.02 | $14.11 | $13.70 | $13.71 | 8,534,500 |
December 02 2025 | $14.06 | $14.14 | $13.94 | $13.96 | 4,755,400 |
December 01 2025 | $13.99 | $14.06 | $13.85 | $13.99 | 7,534,600 |
Daily pricing data for AES dates back to 6/26/1991, and may be incomplete.
