The AES Corporation ( AES) - Price History
Monthly price history for AES (The AES Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| September 2026 | $14.78 | $14.78 |
| August 2026 | $14.74 | $14.74 |
| July 2026 | $14.68 | $14.68 |
| June 2026 | $14.49 | $14.66 |
| May 2026 | $14.50 | $14.67 |
| April 2026 | $14.10 | $14.45 |
| March 2026 | $13.75 | $14.09 |
| February 2026 | $16.87 | $17.28 |
| January 2026 | $14.30 | $14.65 |
| December 2025 | $13.83 | $14.34 |
| November 2025 | $13.56 | $14.06 |
| October 2025 | $13.38 | $13.87 |
| September 2025 | $12.54 | $13.16 |
| August 2025 | $12.90 | $13.54 |
| July 2025 | $12.36 | $13.15 |
| June 2025 | $9.89 | $10.52 |
| May 2025 | $9.48 | $10.09 |
| April 2025 | $9.23 | $10 |
| March 2025 | $11.47 | $12.42 |
| February 2025 | $10.70 | $11.59 |
| January 2025 | $10.16 | $11 |
| December 2024 | $11.70 | $12.87 |
| November 2024 | $11.85 | $13.04 |
| October 2024 | $14.83 | $16.49 |
| September 2024 | $18.04 | $20.06 |
| August 2024 | $15.41 | $17.13 |
| July 2024 | $15.84 | $17.79 |
| June 2024 | $15.65 | $17.57 |
| May 2024 | $19.23 | $21.59 |
| April 2024 | $15.94 | $17.90 |
| March 2024 | $15.81 | $17.93 |
| February 2024 | $13.41 | $15.20 |
| January 2024 | $14.71 | $16.68 |
| December 2023 | $16.80 | $19.25 |
| November 2023 | $15.02 | $17.21 |
| October 2023 | $13.01 | $14.90 |
| September 2023 | $13.12 | $15.20 |
| August 2023 | $15.48 | $17.93 |
| July 2023 | $18.67 | $21.63 |
| June 2023 | $17.76 | $20.73 |
| May 2023 | $16.91 | $19.74 |
| April 2023 | $20.27 | $23.66 |
| March 2023 | $20.48 | $24.08 |
| February 2023 | $20.99 | $24.68 |
| January 2023 | $23.32 | $27.41 |
| December 2022 | $24.31 | $28.76 |
| November 2022 | $24.45 | $28.92 |
| October 2022 | $22.11 | $26.16 |
| September 2022 | $18.99 | $22.60 |
| August 2022 | $21.38 | $25.45 |
| July 2022 | $18.67 | $22.22 |
| June 2022 | $17.53 | $21.01 |
| May 2022 | $18.39 | $22.04 |
| April 2022 | $17.04 | $20.42 |
| March 2022 | $21.31 | $25.73 |
| February 2022 | $17.58 | $21.23 |
| January 2022 | $18.37 | $22.18 |
| December 2021 | $19.98 | $24.30 |
| November 2021 | $19.22 | $23.38 |
| October 2021 | $20.54 | $25.13 |
| September 2021 | $18.66 | $22.83 |
| August 2021 | $19.51 | $23.87 |
| July 2021 | $19.37 | $23.70 |
| June 2021 | $21.17 | $26.07 |
| May 2021 | $20.64 | $25.41 |
| April 2021 | $22.59 | $27.82 |
| March 2021 | $21.66 | $26.81 |
| February 2021 | $21.45 | $26.56 |
| January 2021 | $19.70 | $24.39 |
| December 2020 | $18.86 | $23.50 |
| November 2020 | $16.40 | $20.44 |
| October 2020 | $15.65 | $19.50 |
| September 2020 | $14.42 | $18.11 |
| August 2020 | $14.14 | $17.75 |
| July 2020 | $12.13 | $15.23 |
| June 2020 | $11.44 | $14.49 |
| May 2020 | $9.86 | $12.49 |
| April 2020 | $10.46 | $13.25 |
| March 2020 | $10.62 | $13.60 |
| February 2020 | $13.07 | $16.73 |
| January 2020 | $15.52 | $19.86 |
| December 2019 | $15.44 | $19.90 |
| November 2019 | $14.67 | $18.91 |
| October 2019 | $13.23 | $17.05 |
| September 2019 | $12.58 | $16.34 |
| August 2019 | $11.80 | $15.33 |
| July 2019 | $12.92 | $16.79 |
| June 2019 | $12.80 | $16.76 |
| May 2019 | $12.06 | $15.80 |
| April 2019 | $13.07 | $17.12 |
| March 2019 | $13.69 | $18.08 |
| February 2019 | $13.05 | $17.23 |
| January 2019 | $12.41 | $16.39 |
| December 2018 | $10.86 | $14.46 |
| November 2018 | $11.63 | $15.49 |
| October 2018 | $10.95 | $14.58 |
| September 2018 | $10.42 | $14 |
| August 2018 | $10.02 | $13.46 |
| July 2018 | $9.85 | $13.36 |
| June 2018 | $9.89 | $13.41 |
| May 2018 | $9.40 | $12.75 |
| April 2018 | $9.02 | $12.24 |
| March 2018 | $8.29 | $11.37 |
| February 2018 | $7.93 | $10.87 |
| January 2018 | $8.43 | $11.56 |
| December 2017 | $7.81 | $10.83 |
| November 2017 | $7.63 | $10.58 |
| October 2017 | $7.67 | $10.63 |
| September 2017 | $7.86 | $11.02 |
| August 2017 | $7.87 | $11.04 |
| July 2017 | $7.89 | $11.18 |
| June 2017 | $7.84 | $11.11 |
| May 2017 | $8.24 | $11.68 |
| April 2017 | $7.98 | $11.31 |
| March 2017 | $7.81 | $11.18 |
| February 2017 | $8.04 | $11.52 |
| January 2017 | $7.99 | $11.44 |
| December 2016 | $8.03 | $11.62 |
| November 2016 | $7.91 | $11.45 |
| October 2016 | $8.13 | $11.77 |
| September 2016 | $8.79 | $12.85 |
| August 2016 | $8.26 | $12.07 |
| July 2016 | $8.45 | $12.35 |
| June 2016 | $8.46 | $12.48 |
| May 2016 | $7.52 | $11.09 |
| April 2016 | $7.57 | $11.16 |
| March 2016 | $7.93 | $11.80 |
| February 2016 | $6.58 | $9.80 |
| January 2016 | $6.38 | $9.50 |
| December 2015 | $6.35 | $9.57 |
| November 2015 | $6.63 | $9.99 |
| October 2015 | $7.27 | $10.95 |
| September 2015 | $6.44 | $9.79 |
| August 2015 | $7.89 | $12 |
| July 2015 | $8.42 | $12.80 |
| June 2015 | $8.65 | $13.26 |
| May 2015 | $8.88 | $13.60 |
| April 2015 | $8.58 | $13.25 |
| March 2015 | $8.32 | $12.85 |
| February 2015 | $8.40 | $12.97 |
| January 2015 | $7.91 | $12.22 |
| December 2014 | $8.85 | $13.77 |
| November 2014 | $8.91 | $13.87 |
| October 2014 | $9.04 | $14.07 |
| September 2014 | $9.08 | $14.18 |
| August 2014 | $9.72 | $15.18 |
| July 2014 | $9.35 | $14.61 |
| June 2014 | $9.92 | $15.55 |
| May 2014 | $9 | $14.10 |
| April 2014 | $9.22 | $14.45 |
| March 2014 | $9.08 | $14.28 |
| February 2014 | $8.68 | $13.65 |
| January 2014 | $8.94 | $14.06 |
| December 2013 | $9.19 | $14.51 |
| November 2013 | $9.23 | $14.57 |
| October 2013 | $8.92 | $14.09 |
| September 2013 | $8.39 | $13.29 |
| August 2013 | $8.03 | $12.71 |
| July 2013 | $7.86 | $12.44 |
| June 2013 | $7.55 | $11.99 |
| May 2013 | $7.68 | $12.20 |
| April 2013 | $8.73 | $13.86 |
| March 2013 | $7.89 | $12.57 |
| February 2013 | $7.29 | $11.62 |
| January 2013 | $6.80 | $10.84 |
| December 2012 | $6.69 | $10.70 |
| November 2012 | $6.67 | $10.67 |
| October 2012 | $6.54 | $10.45 |
| September 2012 | $6.83 | $10.97 |
| August 2012 | $7.10 | $11.39 |
| July 2012 | $7.51 | $12.06 |
| June 2012 | $7.99 | $12.83 |
| May 2012 | $7.53 | $12.09 |
| April 2012 | $7.80 | $12.52 |
| March 2012 | $8.14 | $13.07 |
| February 2012 | $8.45 | $13.56 |
| January 2012 | $7.95 | $12.76 |
| December 2011 | $7.38 | $11.84 |
| November 2011 | $7.53 | $12.08 |
| October 2011 | $6.99 | $11.22 |
| September 2011 | $6.08 | $9.76 |
| August 2011 | $6.77 | $10.86 |
| July 2011 | $7.67 | $12.31 |
| June 2011 | $7.94 | $12.74 |
| May 2011 | $8.07 | $12.96 |
| April 2011 | $8.25 | $13.24 |
| March 2011 | $8.10 | $13 |
| February 2011 | $7.71 | $12.37 |
| January 2011 | $7.72 | $12.40 |
| December 2010 | $7.59 | $12.18 |
| November 2010 | $6.73 | $10.81 |
| October 2010 | $7.44 | $11.94 |
| September 2010 | $7.07 | $11.35 |
| August 2010 | $6.38 | $10.24 |
| July 2010 | $6.42 | $10.31 |
| June 2010 | $5.76 | $9.24 |
| May 2010 | $6.40 | $10.27 |
| April 2010 | $7.19 | $11.54 |
| March 2010 | $6.85 | $11 |
| February 2010 | $7.28 | $11.69 |
| January 2010 | $7.87 | $12.63 |
| December 2009 | $8.29 | $13.31 |
| November 2009 | $7.94 | $12.74 |
| October 2009 | $8.14 | $13.07 |
| September 2009 | $9.23 | $14.82 |
| August 2009 | $8.52 | $13.67 |
| July 2009 | $7.97 | $12.79 |
| June 2009 | $7.23 | $11.61 |
| May 2009 | $6.22 | $9.99 |
| April 2009 | $4.40 | $7.07 |
| March 2009 | $3.62 | $5.81 |
| February 2009 | $3.92 | $6.30 |
| January 2009 | $4.93 | $7.91 |
| December 2008 | $5.13 | $8.24 |
| November 2008 | $4.79 | $7.69 |
| October 2008 | $4.96 | $7.97 |
| September 2008 | $7.28 | $11.69 |
| August 2008 | $9.51 | $15.26 |
| July 2008 | $10.06 | $16.14 |
| June 2008 | $11.97 | $19.21 |
| May 2008 | $12.14 | $19.48 |
| April 2008 | $10.82 | $17.36 |
| March 2008 | $10.38 | $16.67 |
| February 2008 | $11.20 | $17.98 |
| January 2008 | $11.89 | $19.09 |
| December 2007 | $13.33 | $21.39 |
| November 2007 | $13.61 | $21.85 |
| October 2007 | $13.34 | $21.41 |
| September 2007 | $12.48 | $20.04 |
| August 2007 | $11.28 | $18.11 |
| July 2007 | $12.24 | $19.65 |
| June 2007 | $13.63 | $21.88 |
| May 2007 | $14.78 | $23.73 |
| April 2007 | $13.70 | $21.99 |
| March 2007 | $13.41 | $21.52 |
| February 2007 | $13.28 | $21.32 |
| January 2007 | $12.95 | $20.79 |
| December 2006 | $13.73 | $22.04 |
| November 2006 | $14.56 | $23.37 |
| October 2006 | $13.70 | $21.99 |
| September 2006 | $12.70 | $20.39 |
| August 2006 | $13.23 | $21.24 |
| July 2006 | $12.37 | $19.86 |
| June 2006 | $11.49 | $18.45 |
| May 2006 | $11.46 | $18.40 |
| April 2006 | $10.57 | $16.97 |
| March 2006 | $10.63 | $17.06 |
| February 2006 | $10.78 | $17.30 |
| January 2006 | $10.62 | $17.04 |
| December 2005 | $9.86 | $15.83 |
| November 2005 | $9.82 | $15.77 |
| October 2005 | $9.90 | $15.89 |
| September 2005 | $10.24 | $16.43 |
| August 2005 | $9.81 | $15.74 |
| July 2005 | $10 | $16.05 |
| June 2005 | $10.20 | $16.38 |
| May 2005 | $9.28 | $14.89 |
| April 2005 | $10.02 | $16.08 |
| March 2005 | $10.20 | $16.38 |
| February 2005 | $10.43 | $16.74 |
| January 2005 | $8.75 | $14.05 |
| December 2004 | $8.52 | $13.67 |
| November 2004 | $7.62 | $12.24 |
| October 2004 | $6.79 | $10.90 |
| September 2004 | $6.22 | $9.99 |
| August 2004 | $6.29 | $10.09 |
| July 2004 | $6.01 | $9.65 |
| June 2004 | $6.19 | $9.93 |
| May 2004 | $5.82 | $9.34 |
| April 2004 | $5.40 | $8.67 |
| March 2004 | $5.31 | $8.53 |
| February 2004 | $5.64 | $9.06 |
| January 2004 | $6.08 | $9.76 |
| December 2003 | $5.88 | $9.44 |
| November 2003 | $5.53 | $8.87 |
| October 2003 | $5.45 | $8.75 |
| September 2003 | $4.62 | $7.42 |
| August 2003 | $4.04 | $6.48 |
| July 2003 | $3.92 | $6.29 |
| June 2003 | $3.96 | $6.35 |
| May 2003 | $4.93 | $7.92 |
| April 2003 | $3.74 | $6.01 |
| March 2003 | $2.26 | $3.62 |
| February 2003 | $2.07 | $3.32 |
| January 2003 | $2.16 | $3.47 |
| December 2002 | $1.88 | $3.02 |
| November 2002 | $1.32 | $2.12 |
| October 2002 | $1.10 | $1.77 |
| September 2002 | $1.56 | $2.51 |
| August 2002 | $1.88 | $3.02 |
| July 2002 | $1.28 | $2.05 |
| June 2002 | $3.38 | $5.42 |
| May 2002 | $4.08 | $6.55 |
| April 2002 | $5 | $8.02 |
| March 2002 | $5.61 | $9 |
| February 2002 | $3.22 | $5.16 |
| January 2002 | $8.44 | $13.55 |
| December 2001 | $10.19 | $16.35 |
| November 2001 | $10.29 | $16.52 |
| October 2001 | $8.63 | $13.85 |
| September 2001 | $7.99 | $12.82 |
| August 2001 | $20.63 | $33.12 |
| July 2001 | $23.86 | $38.30 |
| June 2001 | $26.82 | $43.05 |
| May 2001 | $28.28 | $45.40 |
| April 2001 | $29.70 | $47.67 |
| March 2001 | $31.12 | $49.96 |
| February 2001 | $33.62 | $53.97 |
| January 2001 | $35.90 | $57.63 |
| December 2000 | $34.50 | $55.38 |
| November 2000 | $32.32 | $51.88 |
| October 2000 | $35.20 | $56.50 |
| September 2000 | $42.68 | $68.52 |
| August 2000 | $39.65 | $63.64 |
| July 2000 | $33.29 | $53.44 |
| June 2000 | $28.42 | $45.62 |
| May 2000 | $27.18 | $87.25 |
| April 2000 | $28.02 | $89.94 |
| March 2000 | $24.53 | $78.75 |
| February 2000 | $26.11 | $83.81 |
| January 2000 | $24.96 | $80.12 |
| December 1999 | $23.28 | $74.75 |
| November 1999 | $18.05 | $57.94 |
| October 1999 | $17.58 | $56.44 |
| September 1999 | $18.38 | $59 |
| August 1999 | $18.89 | $60.66 |
| July 1999 | $18.69 | $60 |
| June 1999 | $18.11 | $58.12 |
| May 1999 | $15.48 | $49.69 |
| April 1999 | $15.58 | $50 |
| March 1999 | $11.60 | $37.25 |
| February 1999 | $11.58 | $37.19 |
| January 1999 | $10.49 | $33.69 |
| December 1998 | $14.76 | $47.38 |
| November 1998 | $14.25 | $45.75 |
| October 1998 | $12.75 | $40.94 |
| September 1998 | $11.54 | $37.06 |
| August 1998 | $8.49 | $27.25 |
| July 1998 | $14.27 | $45.81 |
| June 1998 | $16.37 | $52.56 |
| May 1998 | $14.82 | $47.56 |
| April 1998 | $17.19 | $55.19 |
| March 1998 | $16.33 | $52.44 |
| February 1998 | $13.71 | $44 |
| January 1998 | $13.34 | $42.81 |
| December 1997 | $14.52 | $46.62 |
| November 1997 | $11.41 | $36.62 |
| October 1997 | $12.34 | $39.62 |
| September 1997 | $13.63 | $43.75 |
| August 1997 | $11.52 | $37 |
| July 1997 | $12.30 | $79 |
| June 1997 | $11.02 | $70.75 |
| May 1997 | $11.18 | $71.75 |
| April 1997 | $10.16 | $65.25 |
| March 1997 | $8.72 | $56 |
| February 1997 | $10.18 | $65.38 |
| January 1997 | $9.25 | $59.38 |
| December 1996 | $7.24 | $46.50 |
| November 1996 | $7.61 | $48.88 |
| October 1996 | $6.83 | $43.88 |
| September 1996 | $6.13 | $39.38 |
| August 1996 | $5.53 | $35.50 |
| July 1996 | $4.96 | $31.88 |
| June 1996 | $4.40 | $28.25 |
| May 1996 | $4.32 | $27.75 |
| April 1996 | $3.54 | $22.75 |
| March 1996 | $3.87 | $24.88 |
| February 1996 | $3.82 | $24.50 |
| January 1996 | $3.43 | $22 |
| December 1995 | $3.72 | $23.88 |
| November 1995 | $3.15 | $20.25 |
| October 1995 | $3.08 | $19.75 |
| September 1995 | $2.96 | $19 |
| August 1995 | $2.88 | $18.50 |
| July 1995 | $2.94 | $18.88 |
| June 1995 | $2.96 | $19 |
| May 1995 | $2.73 | $17.50 |
| April 1995 | $2.69 | $17.25 |
| March 1995 | $2.76 | $17.75 |
| February 1995 | $2.88 | $18.50 |
| January 1995 | $2.73 | $17.50 |
| December 1994 | $3.04 | $19.50 |
| November 1994 | $3.04 | $19.50 |
| October 1994 | $3.05 | $19.75 |
| September 1994 | $3.05 | $19.75 |
| August 1994 | $2.66 | $17.25 |
| July 1994 | $2.70 | $17.50 |
| June 1994 | $2.90 | $18.75 |
| May 1994 | $2.76 | $17.88 |
| April 1994 | $2.74 | $17.75 |
| March 1994 | $3.09 | $20 |
| February 1994 | $3.45 | $23 |
| January 1994 | $3.56 | $35.62 |
| December 1993 | $3.50 | $35 |
| November 1993 | $3.22 | $32.25 |
| October 1993 | $3.25 | $32.75 |
| September 1993 | $3.19 | $32.12 |
| August 1993 | $3.10 | $31.25 |
| July 1993 | $3.15 | $31.75 |
| June 1993 | $2.98 | $30.25 |
| May 1993 | $2.98 | $30.25 |
| April 1993 | $3.10 | $31.50 |
| March 1993 | $3.03 | $30.75 |
| February 1993 | $2.83 | $28.75 |
| January 1993 | $2.67 | $27.25 |
| December 1992 | $2.72 | $27.75 |
| November 1992 | $2.53 | $25.88 |
| October 1992 | $2.18 | $22.25 |
| September 1992 | $2.06 | $21 |
| August 1992 | $1.92 | $19.75 |
| July 1992 | $2.08 | $21.38 |
| June 1992 | $1.88 | $19.25 |
| May 1992 | $2.82 | $29 |
| April 1992 | $3.46 | $35.50 |
| March 1992 | $3.63 | $37.25 |
| February 1992 | $3.16 | $32.50 |
| January 1992 | $3.14 | $33 |
| December 1991 | $3.26 | $34.25 |
| November 1991 | $2.41 | $25.38 |
| October 1991 | $2.57 | $27 |
| September 1991 | $2.57 | $27 |
| August 1991 | $2.52 | $26.50 |
| July 1991 | $2.38 | $25 |
| June 1991 | $1.87 | $20.38 |
AES
Price: $14.78
52 week price:
Dividend Yield: 4.79%
5-year range yield:
Forward Dividend Yield: 4.76%
Payout Ratio: 65.71%
Payout Ratio Range:
Dividend Per Share: 0.70 USD
Earnings Per Share: 2.67 USD
P/E Ratio: 5.52
Exchange: NYQ
Sector: Utilities
Industry: Utilities - Diversified
Country: United States
Volume: 5.5 million
Ebitda: 1.0 billionMarket Capitalization: 10.5 billion
Average Dividend Frequency: 4
Years Paying Dividends: 15
DGR3: 6.45%
DGR5: 5.87%
DGR10: 9.50%