The highest closing price for AES (AES) last month was $13.75, on July 23. It was up 24.6% for the month. The latest price is $13.31.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $12.92 | $13.06 | $12.80 | $12.97 | 15,200,000 |
July 30 2025 | $13.20 | $13.22 | $12.75 | $12.90 | 9,419,600 |
July 29 2025 | $13.31 | $13.41 | $13.05 | $13.25 | 11,333,500 |
July 28 2025 | $13.63 | $13.66 | $13.26 | $13.33 | 10,307,000 |
July 25 2025 | $13.64 | $13.69 | $13.49 | $13.62 | 7,837,600 |
July 24 2025 | $13.71 | $13.74 | $13.37 | $13.62 | 8,090,800 |
July 23 2025 | $13.72 | $13.81 | $13.49 | $13.75 | 9,254,400 |
July 22 2025 | $13.60 | $13.71 | $13.42 | $13.63 | 10,987,900 |
July 21 2025 | $13.33 | $13.69 | $13.22 | $13.51 | 18,075,400 |
July 18 2025 | $13.07 | $13.25 | $13.02 | $13.19 | 9,223,800 |
July 17 2025 | $12.96 | $13.20 | $12.91 | $13.01 | 12,464,500 |
July 16 2025 | $13.10 | $13.27 | $12.61 | $12.85 | 12,922,400 |
July 15 2025 | $12.60 | $13.03 | $12.49 | $12.96 | 20,842,500 |
July 14 2025 | $12.39 | $12.64 | $12.25 | $12.41 | 15,830,000 |
July 11 2025 | $12.11 | $12.58 | $11.99 | $12.42 | 20,994,400 |
July 10 2025 | $12.91 | $12.93 | $12.19 | $12.24 | 35,389,100 |
July 09 2025 | $12.59 | $13.16 | $12.33 | $13.08 | 70,142,200 |
July 08 2025 | $10.98 | $11.13 | $10.83 | $10.92 | 19,675,200 |
July 07 2025 | $11.25 | $11.49 | $11.17 | $11.37 | 11,717,000 |
July 03 2025 | $11.21 | $11.47 | $11.13 | $11.37 | 13,837,900 |
July 02 2025 | $10.70 | $11.27 | $10.65 | $10.98 | 20,482,100 |
July 01 2025 | $10.41 | $10.91 | $10.22 | $10.63 | 27,268,100 |
Daily pricing data for AES dates back to 6/26/1991, and may be incomplete.
