The highest closing price for AES (AES) last month was $14.29, on March 4. It was down 1.8% for the month. The latest price is $14.39.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2026 | $14.06 | $14.13 | $14.04 | $14.09 | 8,452,300 |
March 30 2026 | $14.09 | $14.11 | $13.99 | $14.02 | 10,392,300 |
March 27 2026 | $14.03 | $14.11 | $14.00 | $14.00 | 20,270,100 |
March 26 2026 | $14.04 | $14.08 | $14.01 | $14.01 | 18,815,800 |
March 25 2026 | $14.13 | $14.14 | $14.06 | $14.06 | 13,746,100 |
March 24 2026 | $14.08 | $14.15 | $14.06 | $14.13 | 15,316,900 |
March 23 2026 | $14.10 | $14.16 | $14.08 | $14.08 | 11,124,500 |
March 20 2026 | $14.15 | $14.17 | $14.07 | $14.10 | 22,339,600 |
March 19 2026 | $14.17 | $14.18 | $14.12 | $14.15 | 15,320,500 |
March 18 2026 | $14.20 | $14.22 | $14.18 | $14.18 | 16,737,500 |
March 17 2026 | $14.20 | $14.23 | $14.19 | $14.20 | 13,134,500 |
March 16 2026 | $14.25 | $14.25 | $14.16 | $14.20 | 13,970,600 |
March 13 2026 | $14.26 | $14.26 | $14.19 | $14.19 | 12,086,200 |
March 12 2026 | $14.23 | $14.26 | $14.22 | $14.22 | 8,685,500 |
March 11 2026 | $14.23 | $14.25 | $14.21 | $14.23 | 11,230,000 |
March 10 2026 | $14.19 | $14.28 | $14.17 | $14.21 | 12,121,760 |
March 09 2026 | $14.15 | $14.23 | $14.12 | $14.19 | 14,669,190 |
March 06 2026 | $14.22 | $14.25 | $14.15 | $14.15 | 16,551,600 |
March 05 2026 | $14.23 | $14.32 | $14.22 | $14.22 | 22,575,600 |
March 04 2026 | $14.18 | $14.30 | $14.16 | $14.29 | 21,344,300 |
March 03 2026 | $14.19 | $14.26 | $14.11 | $14.18 | 49,900,000 |
March 02 2026 | $14.35 | $14.35 | $14.19 | $14.21 | 80,209,600 |
Daily pricing data for AES dates back to 6/26/1991, and may be incomplete.
