The AES Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	87.990	87.990	87.990	87.990	79.522	0
2023-09-01	87.990	87.990	87.990	87.990	79.522	5
2023-08-31	87.990	87.990	87.990	87.990	79.522	0
2023-08-30	87.990	87.990	87.990	87.990	79.522	0
2023-08-29	87.990	87.990	87.990	87.990	79.522	5
2023-08-28	88.330	88.330	88.330	88.330	79.829	20
2023-08-25	88.170	88.170	88.170	88.170	79.685	16
2023-08-24	88.630	88.630	86.530	86.530	78.203	68
2023-08-23	89.400	89.400	89.400	89.400	80.796	0
2023-08-22	89.400	89.400	89.400	89.400	80.796	0
2023-08-21	89.400	89.400	89.400	89.400	80.796	0
2023-08-18	89.270	89.400	89.270	89.400	80.796	21
2023-08-17	90.760	90.760	90.760	90.760	82.025	0
2023-08-16	90.760	90.760	90.760	90.760	82.025	1
2023-08-15	91.650	91.650	89.660	89.660	81.031	2
2023-08-14	94.050	94.050	93.610	93.610	84.601	5
2023-08-11	94.900	94.900	94.900	94.900	85.767	0
2023-08-10	96.900	96.900	94.900	94.900	85.767	6
2023-08-09	98.360	98.360	96.840	96.840	87.520	49
2023-08-08	95.690	95.690	95.690	95.690	86.481	1
2023-08-07	96.710	98.430	96.350	96.350	87.078	19
2023-08-04	98.900	98.900	95.870	95.870	86.644	14
2023-08-03	100.40	100.40	100.40	100.40	90.738	0
2023-08-02	100.00	100.40	100.00	100.40	90.738	131
2023-08-01	107.23	107.23	107.23	107.23	96.910	0
2023-07-31	107.23	107.23	107.23	107.23	96.910	0
2023-07-28	107.23	107.23	107.23	107.23	96.164	1
2023-07-27	103.98	103.98	103.98	103.98	93.250	0
2023-07-26	103.98	103.98	103.98	103.98	93.250	40
2023-07-25	102.95	104.00	102.95	104.00	93.268	21
2023-07-24	104.00	104.00	104.00	104.00	93.268	1
2023-07-21	106.82	106.82	106.82	106.82	95.797	1
2023-07-20	104.00	104.00	104.00	104.00	93.268	0
2023-07-19	104.00	104.00	104.00	104.00	93.268	0
2023-07-18	104.00	104.00	104.00	104.00	93.268	50
2023-07-17	103.25	103.25	103.25	103.25	92.595	0
2023-07-14	103.25	103.25	103.25	103.25	92.595	50
2023-07-13	105.14	105.14	105.14	105.14	94.290	1
2023-07-12	104.16	104.16	104.16	104.16	93.411	0
2023-07-11	104.16	104.16	104.16	104.16	93.411	20
2023-07-10	102.04	103.03	102.04	103.03	92.398	22
2023-07-07	99.000	99.000	99.000	99.000	88.784	0
2023-07-06	99.000	99.000	99.000	99.000	88.784	0
2023-07-05	99.000	99.000	99.000	99.000	88.784	0
2023-07-04	99.000	99.000	99.000	99.000	88.784	0
2023-07-03	99.000	99.000	99.000	99.000	88.784	0
2023-06-30	99.000	99.000	99.000	99.000	88.784	30
2023-06-29	97.920	97.920	97.920	97.920	87.815	0
2023-06-28	100.40	100.40	97.920	97.920	87.815	45
2023-06-27	97.790	99.720	97.790	99.720	89.429	18
2023-06-26	97.790	97.790	97.790	97.790	87.698	0
2023-06-23	99.320	99.320	97.790	97.790	87.698	16
2023-06-22	98.500	100.40	95.640	100.40	90.039	37
2023-06-21	100.72	100.72	100.72	100.72	90.326	0
2023-06-20	100.72	100.72	100.72	100.72	90.326	0
2023-06-19	100.72	100.72	100.72	100.72	90.326	0
2023-06-16	100.72	100.72	100.72	100.72	90.326	0
2023-06-15	100.72	100.72	100.72	100.72	90.326	2
2023-06-14	100.72	100.72	100.72	100.72	90.326	0
2023-06-13	101.10	101.10	100.72	100.72	90.326	7

← NewerPage 14 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.