The AES Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	75.900	75.900	75.530	75.530	69.308	112
2024-02-29	76.300	76.300	75.900	75.900	69.647	3
2024-02-28	75.390	75.390	74.200	74.200	68.087	2
2024-02-27	77.920	77.920	73.280	73.280	67.243	61
2024-02-26	79.600	79.600	77.920	77.920	71.501	3
2024-02-23	79.600	79.600	79.600	79.600	73.042	0
2024-02-22	81.520	81.520	79.600	79.600	73.042	39
2024-02-21	81.520	81.520	81.520	81.520	74.804	1
2024-02-20	83.280	83.280	83.280	83.280	76.419	0
2024-02-19	83.280	83.280	83.280	83.280	76.419	0
2024-02-16	83.500	83.720	83.280	83.280	76.419	16
2024-02-15	83.120	83.120	83.120	83.120	76.272	4
2024-02-14	80.640	80.640	80.000	80.000	73.409	55
2024-02-09	80.880	80.880	80.880	80.880	74.217	0
2024-02-08	80.880	80.880	80.880	80.880	74.217	1
2024-02-07	80.880	80.880	80.880	80.880	74.217	1
2024-02-06	82.880	82.880	82.880	82.880	76.052	0
2024-02-05	82.880	82.880	82.880	82.880	76.052	2
2024-02-02	81.920	83.920	81.920	83.920	77.006	2
2024-02-01	83.000	83.000	81.920	81.920	75.171	55
2024-01-31	84.680	84.680	83.710	83.710	76.814	24
2024-01-30	83.850	84.250	83.850	84.250	76.758	120
2024-01-29	84.530	84.530	84.530	84.530	77.013	1
2024-01-26	85.100	85.120	85.100	85.120	77.551	8
2024-01-25	85.480	85.480	84.770	85.120	77.551	66
2024-01-24	83.600	83.600	81.550	81.550	74.298	28
2024-01-23	83.760	83.760	83.760	83.760	76.311	20
2024-01-22	84.960	85.520	84.160	84.160	76.676	66
2024-01-19	86.430	86.430	83.180	83.430	76.011	23
2024-01-18	85.320	85.410	84.940	85.410	77.815	12
2024-01-17	88.950	88.950	84.940	84.940	77.387	8
2024-01-16	88.950	88.950	88.950	88.950	81.040	2
2024-01-15	88.950	88.950	88.950	88.950	81.040	2
2024-01-12	87.340	87.340	87.340	87.340	79.573	0
2024-01-11	87.290	87.340	87.290	87.340	79.573	58
2024-01-10	92.070	92.070	92.070	92.070	83.882	0
2024-01-09	92.070	92.070	92.070	92.070	83.882	0
2024-01-08	92.070	92.070	92.070	92.070	83.882	3
2024-01-05	94.560	94.560	92.700	92.700	84.456	5
2024-01-04	92.700	92.700	92.700	92.700	84.456	0
2024-01-03	93.100	93.100	92.700	92.700	84.456	55
2024-01-02	94.550	95.940	93.580	95.940	87.408	197
2023-12-28	94.550	94.550	94.550	94.550	86.142	100
2023-12-27	92.960	92.960	92.960	92.960	84.693	2
2023-12-26	92.880	93.150	92.880	93.150	84.866	11
2023-12-22	92.880	92.880	92.880	92.880	84.620	42
2023-12-21	91.640	91.640	91.640	91.640	83.491	5
2023-12-20	96.500	96.500	96.500	96.500	87.919	0
2023-12-19	96.500	96.500	96.500	96.500	87.919	0
2023-12-18	96.500	96.500	96.500	96.500	87.919	0
2023-12-15	96.500	96.500	96.500	96.500	87.919	40
2023-12-14	96.500	96.500	96.500	96.500	87.919	5
2023-12-13	90.830	95.360	90.830	95.360	86.880	11
2023-12-12	88.610	88.610	88.610	88.610	80.730	0
2023-12-11	90.360	90.360	88.610	88.610	80.730	5
2023-12-08	88.470	88.470	88.470	88.470	80.603	0
2023-12-07	88.470	88.470	88.470	88.470	80.603	0
2023-12-06	88.470	88.470	88.470	88.470	80.603	0
2023-12-05	88.470	88.470	88.470	88.470	80.603	4
2023-12-04	87.960	88.560	87.750	87.750	79.947	127

← NewerPage 12 of 21 · 1,248 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.