American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

AES Corporation

AES Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

AES historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of AES by members of U.S. Congress

Politician Type Traded
Robert Bresnahan House / R Purchase $1,001 - $15,000 Feb 25, 2025
Julie Johnson House / D Sale $1,001 - $15,000 Feb 12, 2025
Jonathan L. Jackson House / D Sale $15,001 - $50,000 Sep 19, 2024
Ro Khanna House / D Purchase $1,001 - $15,000 Aug 02, 2024
Jonathan L. Jackson House / D Purchase $15,001 - $50,000 Jul 09, 2024
Thomas R. Carper Senate / D Purchase $1,001 - $15,000 Jan 17, 2024
John Boozman Senate / R Sale (Full) $1,001 - $15,000 Oct 05, 2023
Ro Khanna House / D Purchase $1,001 - $15,000 N/A
Ro Khanna House / D Sale $1,001 - $15,000 Apr 07, 2020
Ro Khanna House / D Purchase $1,001 - $15,000 Oct 21, 2019
Ro Khanna House / D Sale $1,001 - $15,000 Sep 16, 2019
Ro Khanna House / D Purchase $1,001 - $15,000 Jul 08, 2019
Bill Flores House / R Purchase $1,001 - $15,000 May 08, 2019
Bill Flores House / R Purchase $1,001 - $15,000 Mar 25, 2019
Bob Corker Senate / R Sale (Full) $1,001 - $15,000 May 20, 2014
Bob Corker Senate / R Sale (Full) $1,001 - $15,000 May 20, 2014
Bob Corker Senate / R Purchase $1,001 - $15,000 Jan 08, 2014
Bob Corker Senate / R Purchase $1,001 - $15,000 Jan 08, 2014
AES Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
AES Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
AES Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in AES holdings by institutional investors

Insider Trading

Quarterly net insider trading by AES's directors and management

Quiver Logo

No recent Insider Trading for this ticker

Insider Trading Dashboard

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

  • $80,000 Oct 22, 2018 Issue: Foreign Relations Taxation/Internal Revenue Code Transportation Trade (domestic/foreign) Energy/Nuclear
  • $20,000 Oct 17, 2018 Issue: Taxation/Internal Revenue Code Energy/Nuclear
  • $70,000 Jul 20, 2018 Issue: Energy/Nuclear Taxation/Internal Revenue Code Foreign Relations
  • $30,000 Jul 18, 2018 Issue: Taxation/Internal Revenue Code Energy/Nuclear
  • $370,000 Apr 20, 2018 Issue: Energy/Nuclear Clean Air and Water (quality) Taxation/Internal Revenue Code Budget/Appropriations Foreign Relations
  • $30,000 Apr 18, 2018 Issue: Energy/Nuclear Taxation/Internal Revenue Code
  • $60,000 Jan 22, 2018 Issue: Energy/Nuclear Taxation/Internal Revenue Code
  • $100,000 Jan 19, 2018 Issue: Taxation/Internal Revenue Code Energy/Nuclear Foreign Relations Budget/Appropriations Clean Air and Water (quality)
  • $30,000 Oct 20, 2017 Issue: Clean Air and Water (quality) Energy/Nuclear Budget/Appropriations Foreign Relations Transportation Taxation/Internal Revenue Code
  • $30,000 Oct 17, 2017 Issue: Taxation/Internal Revenue Code Energy/Nuclear
  • $160,000 Jul 19, 2017 Issue: Clean Air and Water (quality) Energy/Nuclear Taxation/Internal Revenue Code Foreign Relations
  • $30,000 Jul 19, 2017 Issue: Energy/Nuclear Taxation/Internal Revenue Code
  • $80,000 Apr 20, 2017 Issue: Taxation/Internal Revenue Code Energy/Nuclear
  • $290,000 Apr 13, 2017 Issue: Foreign Relations Clean Air and Water (quality) Taxation/Internal Revenue Code Energy/Nuclear
  • $10,000 Jan 23, 2017 Issue: Environment/Superfund Transportation Clean Air and Water (quality) Foreign Relations Taxation/Internal Revenue Code Energy/Nuclear Trade (domestic/foreign)
  • $30,000 Jan 23, 2017 Issue: Taxation/Internal Revenue Code Energy/Nuclear
  • $190,000 Oct 20, 2016 Issue: Clean Air and Water (quality) Energy/Nuclear Taxation/Internal Revenue Code Transportation Environment/Superfund Trade (domestic/foreign) Foreign Relations
  • $30,000 Jul 20, 2016 Issue: Natural Resources Energy/Nuclear Taxation/Internal Revenue Code Transportation Foreign Relations Clean Air and Water (quality) Trade (domestic/foreign) Environment/Superfund
  • $10,000 Jul 20, 2016 Issue: Taxation/Internal Revenue Code Energy/Nuclear
  • $130,000 Apr 20, 2016 Issue: Foreign Relations Transportation Taxation/Internal Revenue Code Homeland Security Clean Air and Water (quality) Trade (domestic/foreign) Energy/Nuclear Environment/Superfund
  • $10,000 Apr 20, 2016 Issue: Energy/Nuclear Taxation/Internal Revenue Code
  • $170,000 Jan 20, 2016 Issue: Clean Air and Water (quality) Energy/Nuclear Budget/Appropriations Taxation/Internal Revenue Code Transportation Banking Trade (domestic/foreign) Homeland Security Foreign Relations Environment/Superfund
  • $30,000 Jan 20, 2016 Issue: Taxation/Internal Revenue Code Energy/Nuclear
  • $20,000 Oct 20, 2015 Issue: Energy/Nuclear Transportation Banking Taxation/Internal Revenue Code Trade (domestic/foreign) Foreign Relations Environment/Superfund Homeland Security Clean Air and Water (quality)
  • $80,000 Oct 20, 2015 Issue: Energy/Nuclear Taxation/Internal Revenue Code
  • $40,000 Jul 20, 2015 Issue: Clean Air and Water (quality) Taxation/Internal Revenue Code Banking Foreign Relations Homeland Security Trade (domestic/foreign)
  • $60,000 Jul 20, 2015 Issue: Energy/Nuclear Taxation/Internal Revenue Code
  • $10,000 Apr 20, 2015 Issue: Energy/Nuclear Taxation/Internal Revenue Code
  • $150,000 Apr 16, 2015 Issue: Clean Air and Water (quality) Homeland Security Taxation/Internal Revenue Code Foreign Relations Trade (domestic/foreign)
  • $20,000 Jan 20, 2015 Issue: Homeland Security Energy/Nuclear Environment/Superfund Budget/Appropriations Taxation/Internal Revenue Code Trade (domestic/foreign) Clean Air and Water (quality) Foreign Relations
  • $10,000 Jan 20, 2015 Issue: Energy/Nuclear Taxation/Internal Revenue Code
  • $10,000 Oct 20, 2014 Issue: Taxation/Internal Revenue Code Energy/Nuclear
  • $40,000 Oct 14, 2014 Issue: Clean Air and Water (quality) Energy/Nuclear Environment/Superfund Foreign Relations Budget/Appropriations Financial Institutions/Investments/Securities Homeland Security Trade (domestic/foreign) Roads/Highway Taxation/Internal Revenue Code
  • $90,000 Jul 21, 2014 Issue: Clean Air and Water (quality) Budget/Appropriations Energy/Nuclear Taxation/Internal Revenue Code Foreign Relations
  • $20,000 Jul 21, 2014 Issue: Energy/Nuclear Taxation/Internal Revenue Code
  • $10,000 Apr 21, 2014 Issue: Energy/Nuclear Taxation/Internal Revenue Code
  • $60,000 Apr 21, 2014 Issue: Taxation/Internal Revenue Code Budget/Appropriations Energy/Nuclear Foreign Relations Clean Air and Water (quality)
  • $10,000 Jan 22, 2014 Issue: Energy/Nuclear Taxation/Internal Revenue Code
  • $10,000 Jan 21, 2014 Issue: Taxation/Internal Revenue Code Budget/Appropriations Environment/Superfund Energy/Nuclear Clean Air and Water (quality) Homeland Security
  • $40,000 Nov 27, 2013 Issue: Clean Air and Water (quality) Foreign Relations Budget/Appropriations
  • $80,000 Nov 27, 2013 Issue: Clean Air and Water (quality)
  • $240,000 Nov 27, 2013 Issue: Homeland Security
  • $10,000 Oct 21, 2013 Issue: Taxation/Internal Revenue Code Energy/Nuclear
  • $30,000 Aug 30, 2013 Issue: Taxation/Internal Revenue Code Homeland Security Energy/Nuclear Environment/Superfund
  • $30,000 Jul 22, 2013 Issue: Taxation/Internal Revenue Code Energy/Nuclear
  • $50,000 Oct 22, 2012 Issue: Taxation/Internal Revenue Code
  • $30,000 Oct 22, 2012 Issue: Energy/Nuclear Taxation/Internal Revenue Code
  • $130,000 Oct 22, 2012 Issue: Homeland Security Energy/Nuclear Environment/Superfund Taxation/Internal Revenue Code
  • $80,000 Oct 19, 2012 Issue: Energy/Nuclear Environment/Superfund Clean Air and Water (quality) Utilities
  • $90,000 Oct 19, 2012 Issue: Clean Air and Water (quality) Energy/Nuclear Environment/Superfund Utilities
  • $170,000 Oct 19, 2012 Issue: Clean Air and Water (quality) Energy/Nuclear Utilities Environment/Superfund
  • $70,000 Jul 20, 2012 Issue: Taxation/Internal Revenue Code
  • $70,000 Apr 19, 2012 Issue: Taxation/Internal Revenue Code
  • $70,000 Jan 20, 2012 Issue: Taxation/Internal Revenue Code
  • $20,000 Oct 20, 2011 Issue: Clean Air and Water (quality) Energy/Nuclear Environment/Superfund Utilities
  • $70,000 Oct 19, 2011 Issue: Taxation/Internal Revenue Code
  • $20,000 Jul 20, 2011 Issue: Clean Air and Water (quality) Energy/Nuclear Environment/Superfund Utilities Homeland Security
  • $70,000 Jul 20, 2011 Issue: Taxation/Internal Revenue Code
  • $20,000 Apr 28, 2011 Issue: Trade (domestic/foreign) Energy/Nuclear
  • $70,000 Apr 20, 2011 Issue: Taxation/Internal Revenue Code
  • $10,000 Apr 13, 2011 Issue: Energy/Nuclear
  • $20,000 Jan 20, 2011 Issue: Energy/Nuclear Utilities Environment/Superfund Foreign Relations Clean Air and Water (quality)
  • $25,000 Jan 20, 2011 Issue: Energy/Nuclear
  • $20,000 Jan 20, 2011 Issue: Taxation/Internal Revenue Code
  • $10,000 Oct 24, 2010 Issue: Energy/Nuclear Environment/Superfund Utilities Clean Air and Water (quality) Foreign Relations
  • $25,000 Oct 21, 2010 Issue: Energy/Nuclear
  • $50,000 Jul 19, 2010 Issue: Energy/Nuclear
  • $20,000 Jul 19, 2010 Issue: Environment/Superfund Utilities Foreign Relations Energy/Nuclear Clean Air and Water (quality)
  • $11,250 Jun 16, 2010 Issue: Energy/Nuclear Foreign Relations Utilities Environment/Superfund Clean Air and Water (quality)
  • $90,000 Apr 20, 2010 Issue: Government Issues
  • $50,000 Apr 20, 2010 Issue: Energy/Nuclear
  • $90,000 Jan 21, 2010 Issue: Government Issues
  • $50,000 Jan 20, 2010 Issue: Energy/Nuclear
  • $50,000 Oct 20, 2009 Issue: Energy/Nuclear
  • $50,000 Jul 20, 2009 Issue: Energy/Nuclear
  • $50,000 Apr 20, 2009 Issue: Energy/Nuclear
  • $20,000 Oct 09, 2008 Issue: Trade (domestic/foreign) Energy/Nuclear
  • $10,000 Jul 21, 2008 Issue: Energy/Nuclear Trade (domestic/foreign)
Revolving Door

Former government officials who have lobbied for AES

12 former government officials from 5 congressional offices at 4 lobbying firms have lobbied for AES, most recently Mar 17, 2023.

  • Robert Diamond Executive New Special Assistant to the President and Director of Private Sector Engagement, President Barack Obama. Formerly Special Assistant to the President and Director of Private Sector Engagement, President Barack Obama. · CAPITOL COUNSEL LLC · Mar 17, 2023
  • Michael Bell Executive Deputy Assoc. Dir for Presidential Personnel- Formerly Deputy Assoc. Dir for Presidential Personnel- · HOGAN LOVELLS CADWALADER US LLP (FKA HOGAN LOVELLS US LLP) · Jul 20, 2022
  • Norm Coleman Senate New U.S. Senator (2003-2009) Formerly U.S. Senator (2003-2009) · HOGAN LOVELLS CADWALADER US LLP (FKA HOGAN LOVELLS US LLP) · Jul 20, 2022
  • Aaron Cutler House New Senior Policy Advisor, House Com. Nat Formerly Senior Policy Advisor, House Com. Nat · HOGAN LOVELLS CADWALADER US LLP (FKA HOGAN LOVELLS US LLP) · Jul 20, 2022
  • Kelly Shaw Executive New Deputy Assistant to the President for Formerly Deputy Assistant to the President for · HOGAN LOVELLS CADWALADER US LLP (FKA HOGAN LOVELLS US LLP) · Jul 20, 2022
  • Mike Quigley
    Max Frankel House New Leg. Dir, Rep. Mike Quigley (2021) Sr Policy Advisor, Rep. Mike Quigley (2019-2021) Sr Legislative Assistant, Rep. Mike Quigley (2018-2019) Legislative Assistant, Rep. Mike Quigley (2016-2018) Formerly with Mike Quigley · INVARIANT LLC · Apr 18, 2022
  • Byron L. Dorgan
    Benjamin Klein Senate New Legislative Director, Senator Byron Dorgan (2007-2010); Legislative Assistant, Senator Byron Dorgan (2005-2007) Formerly with Byron L. Dorgan · INVARIANT LLC · Oct 20, 2021
  • Herb Kohl
    Mary Stanton Senate New Leg. Asst, Sen. Kohl (2006-2007); Policy Adv, Sen. Aging Comm. (2004-2006); Leg. Asst, Rep. Weiner (2004); Leg. Correspondent, Sen. Kohl (2003-2004); Staff Asst, Sen. Kohl (2002-2003); Intern, Rep. Gephardt (2001); Intern, Rep. Dingell (2000) Formerly with Herb Kohl · INVARIANT LLC · Jun 03, 2021
See all 12 on the Revolving Door dashboard
Corporate Lobbying

AES Estimated quarterly lobbying spending

Quiver Logo

No Corporate Lobbying data for this ticker

Corporate Lobbying Dashboard
Revenue Breakdown

AES Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
AES Income Statement
AES Balance Sheet
AES Cash Flow
U.S. Patents

New AES patent grants

  • Patent Title: Pitch motor trolley Oct. 07, 2025
  • Patent Title: Solar panel handling system Jun. 17, 2025
  • Patent Title: Method and system for operating a wind farm by reconciling performance and operational constraints Jan. 07, 2025
  • Patent Title: Solar panel handling system Dec. 31, 2024
  • Patent Title: System and method for determining an operating condition of a wind turbine Dec. 31, 2024
  • Patent Title: Methods for managing energy services for assets Jul. 16, 2024
  • Patent Title: Link layered networks with improved operation Aug. 09, 2022
  • Patent Title: Automated robotic battery tug Apr. 27, 2021
  • Patent Title: Method and system for performance management of an energy storage device Jan. 05, 2021
  • Patent Title: Link layered networks with improved operation Dec. 29, 2020
  • Patent Title: Methods and apparatus for managing renewable energy services for fixed and mobile assets Jun. 16, 2020
  • Patent Title: Systems and methods for optimizing the power generated by wind turbines Oct. 01, 2019
  • Patent Title: Methods and apparatus for managing renewable energy services May. 14, 2019
  • Patent Title: Automated robotic battery tug Apr. 30, 2019
  • Patent Title: Manhole cover Nov. 20, 2018
  • Patent Title: Modular energy storage method and system Mar. 27, 2018
  • Patent Title: Link layered networks with improved operation Mar. 06, 2018
  • Patent Title: Hybrid electric generating power plant that uses a combination of real-time generation facilities and energy storage system Dec. 19, 2017
  • Patent Title: Method and system for self-registration and self-assembly of electrical devices Nov. 14, 2017
  • Patent Title: Concrete protective agent, method for repairing concrete structure, impregnation inducing agent for concrete structure, and defect filling agent for concrete structure Jul. 11, 2017
  • Patent Title: Cation concentration increasing agent, modifying agent for concrete structure, method for manufacturing same, and method for repairing concrete structure Feb. 07, 2017
  • Patent Title: Hybrid electric generating power plant that uses a combination of real-time generation facilities and energy storage system Jan. 31, 2017
  • Patent Title: Methods and apparatus for managing energy services from a plurality of devices Sep. 27, 2016
  • Patent Title: Methods and apparatus for reconciliation of a charging event Jun. 07, 2016
  • Patent Title: Methods and apparatus for identifying a grid connection point using a tag Mar. 15, 2016
  • Patent Title: Link layered networks with improved operation Aug. 04, 2015
  • Patent Title: Method and apparatus for controlling energy services based on market data Apr. 28, 2015
  • Patent Title: Methods and adapters for use with electric devices to manage energy services Mar. 17, 2015
  • Patent Title: Regulation of contribution of secondary energy sources to power grid Dec. 16, 2014
  • Patent Title: Remote vehicle programming system and method Apr. 01, 2014
  • Patent Title: Link layered networks Dec. 06, 2011
  • Patent Title: Calibrated wideband high frequency passive impedance probe Jul. 19, 2011
  • Patent Title: Universal test fixture for high-power packaged transistors and diodes Jul. 19, 2011
  • Patent Title: Frequency responsive charge sustaining control of electricity storage systems for ancillary services on an electrical power grid Nov. 23, 2010
Government Contracts

Federal grants, loans, and purchases

Quiver Logo

No Government Contracts for this ticker

Government Contracts Dashboard
Government Contracts

Estimated quarterly amount awarded to AES from public contracts

Quiver Logo

No recent Government Contracts for this ticker

Government Contracts Dashboard
AES News

Recent insights relating to AES

CNBC Recommendations

Recent picks made for AES stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in AES

AES Analyst Ratings

AES Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
AES Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $AES stock a Buy, Sell, or Hold?

  • What is the price target for $AES stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

AES Top Shareholders
Shareholder
Shares Held
AES Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $AES stock?

  • Who owns the most shares of $AES stock?

  • What funds own $AES stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

AES Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view AES Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About AES

AES is a global power company that operates in 15 countries. Its generation portfolio totals over 32 gigawatts, including renewable energy, gas, coal, and oil. AES has majority ownership in and operates numerous electric utilities.

  • Address Arlington, VA
  • Market Cap 10.6 billion
  • Employees 8,336
  • Industrial Classification Cogeneration Services & Small Power Producers

AES Corporation (AES) Historical Stock Prices

AES Corporation (AES) closed at $14.85 on September 24, 2026. Over the past year its adjusted close ranged from $12.41 to $16.87. Daily prices go back to January 2, 2014, 3,201 trading days in all.

  • 1 month+0.81%
  • 3 months+2.51%
  • Year to date+7.36%
  • 1 year+16.70%
  • 3 years+5.97%
  • 5 years-22.48%
  • Max+64.16%
See every congressional and insider trade on the AES price chart

Quiver Premium charts AES's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 24, 2026 14.81 14.87 14.81 14.85 14.85 6,161,397
Sep 23, 2026 14.82 14.84 14.80 14.81 14.81 10,759,049
Sep 22, 2026 14.82 14.86 14.82 14.82 14.82 14,077,686
Sep 21, 2026 14.84 14.84 14.81 14.83 14.83 4,790,638
Sep 18, 2026 14.87 14.87 14.83 14.83 14.83 9,540,438
Sep 17, 2026 14.84 14.88 14.82 14.85 14.85 7,222,846
Sep 16, 2026 14.82 14.84 14.80 14.81 14.81 8,108,940
Sep 15, 2026 14.83 14.83 14.80 14.80 14.80 9,920,690
Sep 14, 2026 14.80 14.83 14.79 14.80 14.80 4,830,008
Sep 11, 2026 14.81 14.83 14.78 14.79 14.79 7,454,574
Sep 10, 2026 14.81 14.85 14.80 14.80 14.80 9,453,822
Sep 9, 2026 14.82 14.83 14.80 14.82 14.82 6,737,338
Sep 8, 2026 14.79 14.83 14.79 14.83 14.83 4,332,182
Sep 4, 2026 14.79 14.81 14.78 14.79 14.79 4,341,283
Sep 3, 2026 14.82 14.85 14.78 14.78 14.78 9,147,169
Sep 2, 2026 14.75 14.82 14.75 14.80 14.80 9,770,884
Sep 1, 2026 14.75 14.80 14.74 14.77 14.77 5,605,392
Aug 31, 2026 14.72 14.76 14.71 14.74 14.74 9,091,089
Aug 28, 2026 14.73 14.75 14.71 14.73 14.73 5,672,834
Aug 27, 2026 14.72 14.75 14.71 14.75 14.75 7,233,587
Aug 26, 2026 14.73 14.74 14.72 14.73 14.73 10,823,550
Aug 25, 2026 14.75 14.76 14.72 14.73 14.73 5,957,794
Aug 24, 2026 14.75 14.77 14.74 14.75 14.75 13,359,257
Aug 21, 2026 14.76 14.78 14.75 14.77 14.77 10,768,986
Aug 20, 2026 14.73 14.78 14.70 14.77 14.77 7,884,049
Aug 19, 2026 14.79 14.79 14.70 14.70 14.70 6,820,690
Aug 18, 2026 14.76 14.79 14.74 14.74 14.74 4,297,353
Aug 17, 2026 14.74 14.77 14.72 14.76 14.76 6,711,470
Aug 14, 2026 14.74 14.75 14.72 14.73 14.73 3,477,999
Aug 13, 2026 14.74 14.75 14.71 14.73 14.73 2,994,661
Aug 12, 2026 14.71 14.74 14.71 14.71 14.71 4,491,579
Aug 11, 2026 14.72 14.73 14.70 14.70 14.70 3,722,042
Aug 10, 2026 14.71 14.75 14.69 14.73 14.73 12,456,323
Aug 7, 2026 14.72 14.73 14.69 14.73 14.73 6,795,816
Aug 6, 2026 14.70 14.77 14.68 14.70 14.70 8,066,919
Aug 5, 2026 14.68 14.71 14.68 14.70 14.70 7,966,078
Aug 4, 2026 14.71 14.72 14.67 14.68 14.68 7,275,852
Aug 3, 2026 14.67 14.72 14.67 14.71 14.71 7,474,567
Jul 31, 2026$0.1759 dividend 14.70 14.72 14.65 14.68 14.68 10,358,313
Jul 30, 2026 14.85 14.85 14.77 14.85 14.67 8,427,397
Jul 29, 2026 14.85 14.85 14.82 14.82 14.64 4,747,539
Jul 28, 2026 14.84 14.85 14.83 14.83 14.65 6,503,857
Jul 27, 2026 14.83 14.85 14.83 14.83 14.65 4,319,808
Jul 24, 2026 14.85 14.85 14.81 14.84 14.66 6,998,085
Jul 23, 2026 14.86 14.88 14.82 14.83 14.65 5,008,468
Jul 22, 2026 14.83 14.87 14.82 14.86 14.68 5,818,556
Jul 21, 2026 14.81 14.84 14.80 14.82 14.64 5,762,216
Jul 20, 2026 14.80 14.83 14.77 14.80 14.62 6,242,423
Jul 17, 2026 14.80 14.81 14.77 14.77 14.60 6,652,259
Jul 16, 2026 14.80 14.82 14.77 14.80 14.62 8,952,337
Jul 15, 2026 14.82 14.82 14.78 14.81 14.63 8,620,493
Jul 14, 2026 14.79 14.80 14.78 14.80 14.62 5,561,764
Jul 13, 2026 14.79 14.80 14.76 14.76 14.59 8,231,511
Jul 10, 2026 14.78 14.79 14.76 14.78 14.61 5,233,011
Jul 9, 2026 14.65 14.81 14.62 14.73 14.56 26,447,658
Jul 8, 2026 14.62 14.68 14.61 14.64 14.47 9,094,570
Jul 7, 2026 14.59 14.64 14.57 14.62 14.45 7,934,115
Jul 6, 2026 14.64 14.64 14.53 14.57 14.40 8,785,517
Jul 2, 2026 14.68 14.68 14.55 14.58 14.41 15,086,316
Jul 1, 2026 14.64 14.69 14.63 14.64 14.47 8,637,253
Jun 30, 2026 14.62 14.67 14.62 14.66 14.49 6,036,540
Jun 29, 2026 14.65 14.66 14.61 14.63 14.46 7,459,120
Jun 26, 2026 14.65 14.68 14.63 14.67 14.50 8,585,729
Jun 25, 2026 14.69 14.71 14.62 14.66 14.49 8,216,837
Jun 24, 2026 14.67 14.70 14.67 14.68 14.51 5,960,884
Jun 23, 2026 14.63 14.70 14.63 14.70 14.53 8,684,479
Jun 22, 2026 14.63 14.66 14.62 14.65 14.48 4,200,352
Jun 18, 2026 14.62 14.65 14.61 14.62 14.45 10,322,279
Jun 17, 2026 14.63 14.68 14.57 14.61 14.44 8,644,606
Jun 16, 2026 14.66 14.68 14.63 14.64 14.47 5,226,545
Jun 15, 2026 14.68 14.70 14.65 14.68 14.51 5,581,660
Jun 12, 2026 14.68 14.71 14.66 14.68 14.51 5,948,374
Jun 11, 2026 14.65 14.69 14.65 14.67 14.50 6,715,259
Jun 10, 2026 14.65 14.68 14.63 14.63 14.46 9,308,853
Jun 9, 2026 14.70 14.72 14.62 14.66 14.49 11,579,493
Jun 8, 2026 14.71 14.72 14.63 14.71 14.54 13,781,520
Jun 5, 2026 14.72 14.73 14.67 14.67 14.50 5,353,402
Jun 4, 2026 14.70 14.74 14.70 14.73 14.56 5,942,068
Jun 3, 2026 14.69 14.72 14.69 14.71 14.54 11,298,489
Jun 2, 2026 14.69 14.72 14.68 14.68 14.51 9,525,318
Jun 1, 2026 14.69 14.74 14.66 14.70 14.53 10,223,317
May 29, 2026 14.70 14.70 14.67 14.67 14.50 8,424,456
May 28, 2026 14.71 14.71 14.67 14.69 14.52 5,622,991
May 27, 2026 14.67 14.69 14.67 14.68 14.51 8,301,208
May 26, 2026 14.70 14.72 14.66 14.67 14.50 5,991,238
May 22, 2026 14.73 14.74 14.65 14.68 14.51 8,783,877
May 21, 2026 14.68 14.70 14.64 14.69 14.52 13,611,841
May 20, 2026 14.57 14.73 14.57 14.73 14.56 14,813,618
May 19, 2026 14.51 14.58 14.51 14.57 14.40 6,357,143
May 18, 2026 14.48 14.56 14.46 14.53 14.36 13,522,426
May 15, 2026 14.43 14.49 14.41 14.47 14.30 9,629,186
May 14, 2026 14.44 14.47 14.41 14.46 14.29 9,125,694
May 13, 2026 14.43 14.45 14.41 14.43 14.26 11,676,893
May 12, 2026 14.35 14.45 14.33 14.42 14.25 9,436,838
May 11, 2026 14.36 14.38 14.30 14.35 14.18 23,288,288
May 8, 2026 14.38 14.38 14.25 14.33 14.16 11,248,158
May 7, 2026 14.34 14.37 14.24 14.29 14.12 24,319,388
May 6, 2026 14.43 14.45 14.30 14.34 14.17 14,268,093
May 5, 2026 14.29 14.37 14.29 14.37 14.20 8,245,395
May 4, 2026 14.27 14.30 14.26 14.28 14.11 5,980,457
May 1, 2026$0.1759 dividend 14.32 14.35 14.26 14.28 14.11 19,430,061
Apr 30, 2026 14.49 14.49 14.45 14.45 14.11 8,588,542
Apr 29, 2026 14.47 14.48 14.43 14.45 14.11 19,334,312
Apr 28, 2026 14.48 14.50 14.46 14.48 14.13 12,721,861
Apr 27, 2026 14.50 14.52 14.47 14.49 14.14 6,971,836
Apr 24, 2026 14.49 14.51 14.46 14.49 14.14 18,137,792
Apr 23, 2026 14.50 14.51 14.45 14.50 14.15 9,849,869
Apr 22, 2026 14.50 14.51 14.45 14.45 14.11 7,434,317
Apr 21, 2026 14.50 14.52 14.44 14.44 14.10 8,402,295
Apr 20, 2026 14.46 14.49 14.45 14.48 14.13 5,376,716
Apr 17, 2026 14.51 14.51 14.46 14.47 14.12 9,377,238
Apr 16, 2026 14.45 14.52 14.45 14.50 14.15 9,216,525
Apr 15, 2026 14.40 14.46 14.40 14.45 14.11 8,840,542
Apr 14, 2026 14.38 14.44 14.36 14.40 14.06 7,555,862
Apr 13, 2026 14.38 14.40 14.35 14.40 14.06 7,221,494
Apr 10, 2026 14.41 14.44 14.37 14.39 14.05 6,078,544
Apr 9, 2026 14.38 14.45 14.37 14.41 14.07 10,314,676
Apr 8, 2026 14.40 14.46 14.35 14.40 14.06 6,534,545
Apr 7, 2026 14.27 14.43 14.26 14.43 14.09 7,104,415
Apr 6, 2026 14.27 14.33 14.24 14.33 13.99 7,303,784
Apr 2, 2026 14.19 14.31 14.17 14.30 13.96 7,484,866
Apr 1, 2026 14.07 14.23 14.07 14.20 13.86 10,275,941
Mar 31, 2026 14.06 14.13 14.04 14.09 13.75 8,452,329
Mar 30, 2026 14.09 14.11 13.99 14.02 13.69 10,392,736
Mar 27, 2026 14.03 14.11 14.00 14.00 13.67 20,270,060
Mar 26, 2026 14.04 14.08 14.01 14.01 13.68 18,815,754
Mar 25, 2026 14.13 14.14 14.06 14.06 13.72 13,746,076
Mar 24, 2026 14.08 14.15 14.06 14.13 13.79 15,316,946
Mar 23, 2026 14.10 14.15 14.08 14.08 13.74 11,124,506
Mar 20, 2026 14.15 14.17 14.07 14.10 13.76 22,339,582
Mar 19, 2026 14.17 14.18 14.12 14.15 13.81 15,320,502
Mar 18, 2026 14.20 14.22 14.18 14.18 13.84 16,737,537
Mar 17, 2026 14.20 14.23 14.19 14.20 13.86 13,134,507
Mar 16, 2026 14.25 14.25 14.16 14.20 13.86 13,970,633
Mar 13, 2026 14.26 14.26 14.19 14.19 13.85 12,086,375
Mar 12, 2026 14.23 14.26 14.22 14.22 13.88 8,685,509
Mar 11, 2026 14.23 14.25 14.21 14.23 13.89 11,231,949
Mar 10, 2026 14.19 14.28 14.17 14.21 13.87 12,121,763
Mar 9, 2026 14.15 14.23 14.12 14.19 13.85 14,669,190
Mar 6, 2026 14.22 14.25 14.15 14.15 13.81 16,551,625
Mar 5, 2026 14.23 14.32 14.22 14.22 13.88 22,577,445
Mar 4, 2026 14.18 14.30 14.16 14.29 13.95 21,344,278
Mar 3, 2026 14.19 14.26 14.11 14.18 13.84 49,900,032
Mar 2, 2026 14.35 14.35 14.19 14.21 13.87 80,209,568
Feb 27, 2026 17.06 17.65 16.90 17.28 16.87 26,333,040
Feb 26, 2026 16.37 16.38 15.92 16.25 15.86 9,300,891
Feb 25, 2026 16.42 16.47 16.26 16.37 15.98 7,415,025
Feb 24, 2026 16.33 16.46 16.12 16.27 15.88 10,082,077
Feb 23, 2026 16.36 16.49 16.04 16.26 15.87 8,357,564
Feb 20, 2026 16.25 16.55 16.06 16.51 16.12 12,358,909
Feb 19, 2026 16.24 16.39 16.16 16.36 15.97 4,505,372
Feb 18, 2026 16.42 16.48 16.22 16.29 15.90 6,417,323
Feb 17, 2026 16.29 16.50 16.16 16.39 16.00 8,085,576
Feb 13, 2026 16.04 16.60 15.98 16.28 15.89 10,151,684
Feb 12, 2026 16.42 16.78 16.12 16.20 15.81 11,018,035
Feb 11, 2026 16.42 16.59 16.27 16.44 16.05 8,033,271
Feb 10, 2026 16.09 16.35 15.81 16.25 15.86 8,666,164
Feb 9, 2026 15.98 16.27 15.85 16.06 15.68 7,516,206
Feb 6, 2026 15.92 16.15 15.71 16.05 15.67 6,637,628
Feb 5, 2026 15.51 15.76 15.35 15.59 15.22 9,630,041
Feb 4, 2026 15.88 15.95 15.54 15.75 15.37 11,717,599
Feb 3, 2026 15.73 16.19 15.45 16.09 15.71 24,686,450
Feb 2, 2026 14.57 14.88 14.53 14.73 14.38 10,207,492
Jan 30, 2026$0.176 dividend 14.83 14.93 14.49 14.65 14.30 12,058,232
Jan 29, 2026 15.20 15.35 14.61 15.04 14.51 10,778,133
Jan 28, 2026 14.99 15.28 14.85 15.19 14.65 10,909,898
Jan 27, 2026 14.74 14.99 14.52 14.92 14.39 6,171,480
Jan 26, 2026 14.30 14.88 14.27 14.62 14.10 8,526,149
Jan 23, 2026 14.57 14.62 14.15 14.25 13.74 6,835,753
Jan 22, 2026 14.42 14.66 14.13 14.61 14.09 8,078,463
Jan 21, 2026 14.04 14.40 13.98 14.24 13.73 10,919,086
Jan 20, 2026 13.95 14.02 13.63 13.77 13.28 14,382,994
Jan 16, 2026 14.32 14.80 14.14 14.19 13.69 10,519,606
Jan 15, 2026 14.08 14.62 14.03 14.44 13.93 14,605,977
Jan 14, 2026 13.90 14.20 13.89 14.00 13.50 9,524,157
Jan 13, 2026 14.05 14.16 13.90 13.97 13.47 8,807,099
Jan 12, 2026 14.25 14.25 13.90 14.04 13.54 8,247,841
Jan 9, 2026 14.33 14.72 14.29 14.32 13.81 7,743,770
Jan 8, 2026 14.40 14.56 14.20 14.22 13.72 7,339,406
Jan 7, 2026 14.85 14.92 14.43 14.45 13.94 7,656,502
Jan 6, 2026 14.77 14.98 14.69 14.90 14.37 6,892,900
Jan 5, 2026 14.97 15.02 14.46 14.73 14.21 7,642,307
Jan 2, 2026 14.51 14.87 14.38 14.82 14.29 7,290,457
Dec 31, 2025 14.53 14.56 14.32 14.34 13.83 5,820,827
Dec 30, 2025 14.19 14.56 14.10 14.50 13.99 8,104,125
Dec 29, 2025 14.06 14.20 14.01 14.13 13.63 5,289,272
Dec 26, 2025 14.01 14.08 13.92 14.07 13.57 3,090,572
Dec 24, 2025 13.87 13.99 13.82 13.96 13.46 2,488,315
Dec 23, 2025 13.92 14.02 13.80 13.90 13.41 4,812,515
Dec 22, 2025 13.58 13.88 13.52 13.86 13.37 7,903,864
Dec 19, 2025 13.72 13.88 13.50 13.53 13.05 11,204,125
Dec 18, 2025 13.60 13.74 13.54 13.68 13.20 6,758,548
Dec 17, 2025 13.67 13.76 13.36 13.48 13.00 6,537,223
Dec 16, 2025 13.85 13.85 13.52 13.62 13.14 5,183,533
Dec 15, 2025 13.82 13.90 13.65 13.86 13.37 7,835,220
Dec 12, 2025 14.08 14.12 13.76 13.83 13.34 7,114,502
Dec 11, 2025 13.80 14.12 13.65 14.00 13.50 7,595,512
Dec 10, 2025 13.99 14.10 13.75 13.80 13.31 11,788,026
Dec 9, 2025 13.92 14.20 13.88 13.96 13.46 7,053,992
Dec 8, 2025 13.97 14.11 13.82 13.86 13.37 4,816,437
Dec 5, 2025 14.09 14.17 13.89 13.92 13.43 5,815,847
Dec 4, 2025 13.70 14.04 13.70 13.93 13.44 10,009,205
Dec 3, 2025 14.02 14.11 13.70 13.71 13.22 8,534,495
Dec 2, 2025 14.06 14.14 13.94 13.96 13.46 4,755,737
Dec 1, 2025 13.99 14.06 13.85 13.99 13.49 7,534,557
Nov 28, 2025 13.97 14.08 13.91 14.06 13.56 2,200,723
Nov 26, 2025 13.86 14.02 13.83 13.91 13.42 4,373,591
Nov 25, 2025 13.94 14.03 13.77 13.81 13.32 4,853,905
Nov 24, 2025 13.79 13.98 13.72 13.88 13.39 5,428,400
Nov 21, 2025 13.52 13.76 13.28 13.75 13.26 9,306,663
Nov 20, 2025 13.99 14.11 13.45 13.51 13.03 10,222,516
Nov 19, 2025 13.80 13.99 13.69 13.77 13.28 9,155,146
Nov 18, 2025 14.05 14.14 13.61 13.72 13.23 7,941,570
Nov 17, 2025 13.84 14.18 13.80 13.92 13.43 7,689,524
Nov 14, 2025 13.48 14.03 13.36 13.82 13.33 7,612,604
Nov 13, 2025 14.01 14.14 13.62 13.67 13.19 9,732,789
Nov 12, 2025 14.27 14.27 13.96 14.07 13.57 7,859,210
Nov 11, 2025 14.35 14.37 14.02 14.27 13.76 7,805,027
Nov 10, 2025 14.33 14.34 13.89 14.21 13.71 6,632,752
Nov 7, 2025 14.00 14.14 13.71 14.13 13.63 12,468,909
Nov 6, 2025 14.35 14.60 13.92 14.19 13.69 11,561,758
Nov 5, 2025 13.48 14.43 13.37 14.22 13.72 15,497,830
Nov 4, 2025 13.28 13.73 13.21 13.44 12.96 10,859,419
Nov 3, 2025 13.89 13.89 13.44 13.62 13.14 9,559,413
Oct 31, 2025$0.176 dividend 13.77 13.96 13.55 13.87 13.38 14,090,308
Oct 30, 2025 14.28 14.40 13.99 14.02 13.35 7,956,704
Oct 29, 2025 14.55 14.57 14.28 14.37 13.69 5,900,067
Oct 28, 2025 14.52 14.57 14.23 14.46 13.77 6,781,550
Oct 27, 2025 14.61 14.65 14.38 14.49 13.80 7,837,392
Oct 24, 2025 14.49 14.72 14.37 14.55 13.86 7,043,587
Oct 23, 2025 14.43 14.45 14.12 14.20 13.53 5,771,912
Oct 22, 2025 14.35 14.43 13.97 14.29 13.61 9,979,743
Oct 21, 2025 14.48 14.50 14.19 14.32 13.64 4,900,938
Oct 20, 2025 14.70 14.79 14.37 14.40 13.71 6,856,279
Oct 17, 2025 14.69 14.71 14.46 14.58 13.89 8,815,072
Oct 16, 2025 14.86 15.00 14.70 14.82 14.12 6,478,019
Oct 15, 2025 14.69 15.00 14.62 14.75 14.05 11,038,312
Oct 14, 2025 14.30 14.53 14.26 14.39 13.71 7,652,974
Oct 13, 2025 14.44 14.64 14.23 14.44 13.75 11,563,655
Oct 10, 2025 14.65 14.77 14.05 14.07 13.40 9,074,512
Oct 9, 2025 14.80 14.89 14.52 14.57 13.88 8,210,773
Oct 8, 2025 14.51 14.85 14.31 14.73 14.03 13,480,185
Oct 7, 2025 14.27 14.58 14.25 14.40 13.71 10,747,403
Oct 6, 2025 14.60 14.68 14.16 14.27 13.59 14,574,496
Oct 3, 2025 14.50 14.63 14.25 14.58 13.89 14,296,040
Oct 2, 2025 15.33 15.33 14.12 14.29 13.61 29,422,735
Oct 1, 2025 14.92 15.51 14.74 15.37 14.64 58,988,466
Sep 30, 2025 13.12 13.27 12.97 13.16 12.53 6,187,815
Sep 29, 2025 13.30 13.37 13.10 13.16 12.53 9,288,710
Sep 26, 2025 13.11 13.41 13.11 13.24 12.61 5,906,736
Sep 25, 2025 13.32 13.36 12.96 13.03 12.41 7,644,900
Sep 24, 2025 13.16 13.45 13.06 13.36 12.72 10,851,797

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
AES Corporation Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at AES, per a recent SEC DEF 14A filing. We estimate that the median employee at AES CORP is paid $97,584.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation