The AES Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	96.200	96.200	96.200	96.200	89.498	695
2024-08-20	94.300	94.300	94.300	94.300	87.730	0
2024-08-19	94.860	94.860	93.690	94.300	87.730	8,386
2024-08-16	95.940	95.940	95.940	95.940	89.256	0
2024-08-15	95.670	95.940	95.670	95.940	89.256	1,387
2024-08-14	92.250	92.250	92.250	92.250	85.823	1
2024-08-13	91.130	91.130	91.130	91.130	84.781	0
2024-08-12	91.130	91.130	91.130	91.130	84.781	12
2024-08-09	90.000	91.890	90.000	91.760	85.367	103
2024-08-08	94.400	94.400	94.400	94.400	87.824	0
2024-08-07	94.400	94.400	94.400	94.400	87.824	0
2024-08-06	94.400	94.400	94.400	94.400	87.824	1
2024-08-05	93.000	94.460	93.000	94.400	87.824	6
2024-08-02	101.67	101.67	101.67	101.67	94.587	0
2024-08-01	98.060	101.67	98.060	101.67	94.587	6
2024-07-31	98.700	98.700	98.700	98.700	91.824	0
2024-07-30	98.700	98.700	98.700	98.700	91.210	0
2024-07-29	98.700	98.700	98.700	98.700	91.210	2
2024-07-26	99.000	99.600	98.280	98.280	90.822	28
2024-07-25	98.000	98.000	98.000	98.000	90.563	1
2024-07-24	98.700	98.700	98.250	98.250	90.794	5
2024-07-23	98.760	99.850	98.200	99.400	91.857	1,013
2024-07-22	97.000	97.000	97.000	97.000	89.639	10
2024-07-19	95.230	95.230	95.230	95.230	88.004	0
2024-07-18	95.230	95.230	95.230	95.230	88.004	12
2024-07-17	92.590	92.590	92.590	92.590	85.564	100
2024-07-16	92.670	92.670	92.670	92.670	85.638	3
2024-07-15	93.200	93.600	92.800	93.500	86.405	105
2024-07-12	100.21	100.21	100.21	100.21	92.606	0
2024-07-11	100.21	100.21	100.21	100.21	92.606	50
2024-07-10	95.900	95.900	95.900	95.900	88.623	0
2024-07-09	95.900	95.900	95.900	95.900	88.623	2
2024-07-08	99.100	99.100	99.100	99.100	91.580	0
2024-07-05	99.100	99.100	99.100	99.100	91.580	0
2024-07-04	99.100	99.100	99.100	99.100	91.580	0
2024-07-03	99.100	99.100	99.100	99.100	91.580	0
2024-07-02	99.100	99.100	99.100	99.100	91.580	0
2024-07-01	99.100	99.100	99.100	99.100	91.580	0
2024-06-28	99.100	99.100	99.100	99.100	91.580	1
2024-06-27	101.50	101.50	101.50	101.50	93.798	0
2024-06-26	101.50	101.50	101.50	101.50	93.798	0
2024-06-25	101.50	101.50	101.50	101.50	93.798	0
2024-06-24	101.50	101.50	101.50	101.50	93.798	8
2024-06-21	100.90	100.90	100.90	100.90	93.243	10
2024-06-20	102.94	102.94	102.94	102.94	95.129	0
2024-06-19	102.94	102.94	102.94	102.94	95.129	0
2024-06-18	102.94	102.94	102.94	102.94	95.129	0
2024-06-17	102.40	102.94	102.40	102.94	95.129	2
2024-06-14	104.17	104.17	104.17	104.17	96.265	2
2024-06-13	105.35	105.35	105.35	105.35	97.356	4
2024-06-12	105.80	105.80	105.80	105.80	97.772	0
2024-06-11	105.80	105.80	105.80	105.80	97.772	0
2024-06-10	105.80	105.80	105.80	105.80	97.772	0
2024-06-07	105.80	105.80	105.80	105.80	97.772	1
2024-06-06	108.68	108.68	108.68	108.68	100.43	2
2024-06-05	108.65	108.65	108.65	108.65	100.41	0
2024-06-04	108.65	108.65	108.65	108.65	100.41	0
2024-06-03	108.36	108.65	108.21	108.65	100.41	5,721
2024-05-31	111.82	115.49	111.82	112.90	104.33	1,518
2024-05-29	110.33	110.33	110.33	110.33	101.96	0

← NewerPage 10 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-30	0.6406 USD
2026-04-29	0.6169 USD
2026-01-29	0.6443 USD
2025-10-30	0.6540 USD
2025-07-31	0.6669 USD
2025-04-29	0.7010 USD
2025-01-30	0.7017 USD
2024-10-31	0.6955 USD
2024-07-31	0.6596 USD
2024-04-29	0.6190 USD
2024-01-31	0.6008 USD
2023-10-31	0.6029 USD
2023-07-31	0.8256 USD
2023-04-27	0.8149 USD
2023-01-31	0.8698 USD
2022-10-31	0.8405 USD
2022-07-29	0.8111 USD
2022-04-28	0.8004 USD
2022-01-31	0.8157 USD
2021-10-29	0.8204 USD
2021-07-30	0.7913 USD
2021-04-29	0.8569 USD
2021-01-28	0.8146 USD
2020-07-31	0.7832 USD
2020-04-29	0.8339 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.