The AES Corporation
AESNYSEUtilities● Active
$14.67
$-0.06(-0.41%)
Market Cap$10.5B
P/E Ratio—
52W High$17.65
52W Low$10.02
The AES Corporation（AES）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
aes · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$29.89
Dec 13, 2022
-50.9% from here
5-Year Low5Y
$9.46
May 22, 2025
+55.1% from low
IPO Priceadj.
$3.28
Jun 26, 1991
+347.3% since IPO
1 Year Ago
$10.88
Jun 9, 2025
+34.8% in 1Y
5 Years Ago
$25.32
Jun 8, 2021
-42.1% in 5Y
10 Years Ago
$11.43
Jun 8, 2016
+28.3% in 10Y
Historical Price Data · AES
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $14.72 | $14.73 | $14.67 | $14.67 | $14.67 | 5.4M | -0.34% |
| Jun 4, 2026 | $14.70 | $14.74 | $14.70 | $14.73 | $14.73 | 5.9M | +0.20% |
| Jun 3, 2026 | $14.69 | $14.72 | $14.69 | $14.71 | $14.71 | 11.3M | +0.14% |
| Jun 2, 2026 | $14.69 | $14.72 | $14.68 | $14.68 | $14.68 | 9.5M | -0.07% |
| Jun 1, 2026 | $14.69 | $14.74 | $14.66 | $14.70 | $14.70 | 10.2M | +0.07% |
| May 29, 2026 | $14.70 | $14.70 | $14.67 | $14.67 | $14.67 | 8.4M | -0.20% |
| May 28, 2026 | $14.71 | $14.71 | $14.67 | $14.69 | $14.69 | 5.6M | -0.14% |
| May 27, 2026 | $14.67 | $14.69 | $14.67 | $14.68 | $14.68 | 8.3M | +0.07% |
| May 26, 2026 | $14.70 | $14.72 | $14.66 | $14.67 | $14.67 | 6.0M | -0.20% |
| May 22, 2026 | $14.73 | $14.74 | $14.65 | $14.68 | $14.68 | 8.8M | -0.34% |
| May 21, 2026 | $14.68 | $14.70 | $14.64 | $14.69 | $14.69 | 13.6M | +0.07% |
| May 20, 2026 | $14.57 | $14.73 | $14.57 | $14.73 | $14.73 | 14.8M | +1.10% |
| May 19, 2026 | $14.51 | $14.58 | $14.51 | $14.57 | $14.57 | 6.4M | +0.41% |
| May 18, 2026 | $14.48 | $14.56 | $14.46 | $14.53 | $14.53 | 13.5M | +0.35% |
| May 15, 2026 | $14.43 | $14.49 | $14.42 | $14.47 | $14.47 | 9.6M | +0.28% |
| May 14, 2026 | $14.44 | $14.47 | $14.42 | $14.46 | $14.46 | 9.1M | +0.14% |
| May 13, 2026 | $14.43 | $14.45 | $14.41 | $14.43 | $14.43 | 11.7M | +0.00% |
| May 12, 2026 | $14.35 | $14.45 | $14.33 | $14.42 | $14.42 | 9.4M | +0.49% |
| May 11, 2026 | $14.36 | $14.38 | $14.30 | $14.35 | $14.35 | 23.3M | -0.07% |
| May 8, 2026 | $14.38 | $14.38 | $14.25 | $14.33 | $14.33 | 11.2M | -0.35% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · AES
Jan 1 → Dec 31 · 6 years2026+1.1%$14.51 → $14.67
+1.1%
2025+9.9%$13.05 → $14.34
+9.9%
2024-32.8%$19.14 → $12.87
-32.8%
2023-33.2%$28.80 → $19.25
-33.2%
2022+17.8%$24.41 → $28.76
+17.8%
2021-4.5%$25.45 → $24.30
-4.5%
Best Year2022 · +17.8%
Worst Year2023 · -33.2%
Positive Years3 / 6
Avg Annual Return-6.9%
6Y Total Return-42.4%
6Y CAGR~-8.8% / yr
Similar Companies in Utilities
View sector
GE Vernova Inc.
GEV
$933.61+0.00%
Mkt Cap $250.9B
NextEra Energy, Inc.
NEE
$85.84+0.00%
Mkt Cap $179.0B
The Southern Company
SO
$92.60+0.00%
Mkt Cap $104.4B
Duke Energy Corporation
DUK
$124.22+0.00%
Mkt Cap $96.8B
Constellation Energy Corporation
CEG
$254.83+0.00%
Mkt Cap $92.0B
National Grid plc
NGG
$81.86+0.00%
Mkt Cap $81.5B
American Electric Power Company, Inc.
AEP
$129.14+0.00%
Mkt Cap $70.3B
Sempra
SRE
$91.42+0.00%
Mkt Cap $59.8B
Dominion Energy, Inc.
D
$66.90+0.00%
Mkt Cap $58.8B
The Southern Company
SOMN
$50.48+0.00%
Mkt Cap $56.0BWhat If You Invested in AES?
If you invested $1,000 in AES 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,283
Total Return+28.3%
CAGR~+2.5% / yr
Profit+$283
Based on Jun 8, 2016 · $11.43Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
The AES Corporation（AES）所属板块为 Utilities，主要交易场所为 NYSE。本页行情快照中的最近价为 $14.67。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
AES 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
AES 历史股价FMP 日线复权 OHLCV