The AES Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	106.09	110.35	106.09	110.33	101.96	557
2024-05-27	108.25	108.25	108.25	108.25	100.04	0
2024-05-24	106.48	108.25	106.48	108.25	100.04	1,320
2024-05-23	108.20	108.20	108.20	108.20	99.989	0
2024-05-22	108.51	108.51	108.20	108.20	99.989	1,116
2024-05-21	108.00	108.00	108.00	108.00	99.805	0
2024-05-20	110.00	110.00	108.00	108.00	99.805	11
2024-05-17	110.50	110.50	108.58	108.58	100.34	460
2024-05-16	108.26	110.77	108.26	110.77	102.36	44
2024-05-15	103.81	109.30	103.81	108.26	100.04	106
2024-05-14	103.70	103.90	103.20	103.80	95.923	4,569
2024-05-13	103.80	103.80	103.70	103.70	95.831	240
2024-05-10	102.70	102.70	102.70	102.70	94.907	1
2024-05-09	101.45	102.89	101.45	102.70	94.907	1,070
2024-05-08	95.850	95.850	95.850	95.850	88.577	0
2024-05-07	95.850	95.850	95.850	95.850	88.577	1
2024-05-06	94.630	95.850	94.630	95.850	88.577	767
2024-05-03	96.120	98.210	94.630	94.630	87.449	16
2024-05-02	92.810	96.200	92.810	96.120	88.826	4,636
2024-04-30	92.040	92.800	92.040	92.800	85.758	4
2024-04-29	88.010	88.010	88.010	88.010	81.331	0
2024-04-26	88.010	88.010	88.010	88.010	80.759	0
2024-04-25	88.580	88.580	88.010	88.010	80.759	3
2024-04-24	87.980	87.980	87.980	87.980	80.732	0
2024-04-23	87.980	87.980	87.980	87.980	80.732	1
2024-04-22	84.350	84.350	84.350	84.350	77.401	0
2024-04-19	84.350	84.350	84.350	84.350	77.401	2
2024-04-18	83.440	83.440	83.440	83.440	76.566	0
2024-04-17	83.440	83.440	83.440	83.440	76.566	1
2024-04-16	83.950	83.950	83.950	83.950	77.034	0
2024-04-15	83.950	83.950	83.950	83.950	77.034	2
2024-04-12	90.540	90.540	88.830	88.830	81.512	9
2024-04-11	90.480	90.480	90.480	90.480	83.026	0
2024-04-10	90.480	90.480	90.480	90.480	83.026	1
2024-04-09	92.160	92.160	92.160	92.160	84.568	0
2024-04-08	92.160	92.160	92.160	92.160	84.568	1
2024-04-05	92.160	92.160	92.160	92.160	84.568	0
2024-04-04	90.450	92.160	90.450	92.160	84.568	70
2024-04-03	89.730	89.730	89.730	89.730	82.338	58
2024-04-02	89.100	90.180	89.100	90.180	82.751	111
2024-04-01	90.100	90.180	90.100	90.180	82.751	63
2024-03-28	85.970	89.460	85.970	89.460	82.090	73
2024-03-27	83.700	83.700	83.700	83.700	76.805	20
2024-03-26	83.440	83.700	83.330	83.700	76.805	699
2024-03-25	76.020	76.020	76.020	76.020	69.757	0
2024-03-22	76.020	76.020	76.020	76.020	69.757	0
2024-03-21	76.020	76.020	76.020	76.020	69.757	0
2024-03-20	76.020	76.020	76.020	76.020	69.757	0
2024-03-19	76.020	76.020	76.020	76.020	69.757	15
2024-03-18	75.530	75.530	75.530	75.530	69.308	0
2024-03-15	75.520	75.740	75.520	75.530	69.308	34
2024-03-14	76.400	76.400	75.520	75.520	69.298	8
2024-03-13	79.680	79.680	79.120	79.120	72.602	27
2024-03-12	80.760	80.760	80.640	80.640	73.997	28
2024-03-11	80.200	80.200	80.200	80.200	73.593	0
2024-03-08	81.760	81.760	80.160	80.200	73.593	15
2024-03-07	81.120	81.120	80.160	80.160	73.556	13
2024-03-06	80.160	80.160	80.160	80.160	73.556	10
2024-03-05	81.030	84.500	81.030	81.350	74.648	94
2024-03-04	77.520	77.680	77.520	77.520	71.134	67

← NewerPage 11 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.