The AES Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	98.040	98.550	98.040	98.550	88.380	45
2023-06-09	101.09	101.09	97.840	97.840	87.743	16
2023-06-07	99.600	101.09	99.600	101.09	90.658	8
2023-06-06	99.920	99.920	99.920	99.920	89.609	1
2023-06-05	100.78	100.78	100.78	100.78	90.380	0
2023-06-02	98.800	100.78	97.840	100.78	90.380	4
2023-06-01	100.40	100.40	100.40	100.40	90.039	2
2023-05-31	100.86	100.87	100.76	100.76	90.362	9
2023-05-30	99.120	99.120	99.120	99.120	88.891	0
2023-05-29	99.120	99.120	99.120	99.120	88.891	0
2023-05-26	99.120	99.120	99.120	99.120	88.891	1
2023-05-25	100.64	100.64	100.64	100.64	90.254	0
2023-05-24	101.33	101.33	100.64	100.64	90.254	3
2023-05-23	103.99	103.99	103.99	103.99	93.259	0
2023-05-22	103.99	103.99	103.99	103.99	93.259	1
2023-05-19	103.99	103.99	103.99	103.99	93.259	5
2023-05-18	103.99	103.99	103.99	103.99	93.259	0
2023-05-17	103.99	103.99	103.99	103.99	93.259	0
2023-05-16	104.14	104.14	103.00	103.99	93.259	14
2023-05-15	107.03	107.03	107.03	107.03	95.985	0
2023-05-12	107.03	107.03	107.03	107.03	95.985	0
2023-05-11	107.03	107.03	107.03	107.03	95.985	0
2023-05-10	107.03	107.03	107.03	107.03	95.985	0
2023-05-09	108.44	108.44	107.03	107.03	95.985	2
2023-05-08	110.00	110.00	108.44	108.44	97.249	3
2023-05-05	118.00	118.00	118.00	118.00	105.82	0
2023-05-04	118.00	118.00	118.00	118.00	105.82	0
2023-05-03	118.00	118.00	118.00	118.00	105.82	0
2023-05-02	118.00	118.00	118.00	118.00	105.82	0
2023-04-28	118.00	118.00	118.00	118.00	105.82	0
2023-04-27	118.00	118.00	118.00	118.00	105.82	0
2023-04-26	118.00	118.00	118.00	118.00	105.09	0
2023-04-25	118.00	118.00	118.00	118.00	105.09	0
2023-04-24	118.00	118.00	118.00	118.00	105.09	0
2023-04-20	118.00	118.00	118.00	118.00	105.09	0
2023-04-19	118.00	118.00	118.00	118.00	105.09	0
2023-04-18	118.00	118.00	118.00	118.00	105.09	0
2023-04-17	118.00	118.00	118.00	118.00	105.09	8
2023-04-14	116.87	116.87	116.87	116.87	104.09	0
2023-04-13	116.87	116.87	116.87	116.87	104.09	0
2023-04-12	116.87	116.87	116.87	116.87	104.09	0
2023-04-11	116.87	116.87	116.87	116.87	104.09	0
2023-04-10	116.87	116.87	116.87	116.87	104.09	0
2023-04-06	116.87	116.87	116.87	116.87	104.09	0
2023-04-05	116.87	116.87	116.87	116.87	104.09	0
2023-04-04	116.87	116.87	116.87	116.87	104.09	0
2023-04-03	116.87	116.87	116.87	116.87	104.09	0
2023-03-31	116.87	116.87	116.87	116.87	104.09	0
2023-03-30	116.87	116.87	116.87	116.87	104.09	0
2023-03-29	116.87	116.87	116.87	116.87	104.09	0
2023-03-28	116.87	116.87	116.87	116.87	104.09	0
2023-03-27	116.87	116.87	116.87	116.87	104.09	1
2023-03-24	116.17	116.17	116.17	116.17	103.46	12
2023-03-23	117.01	117.01	116.07	116.17	103.46	3,653
2023-03-22	118.87	118.87	118.87	118.87	105.87	2,600
2023-03-21	119.43	119.43	119.43	119.43	106.37	0
2023-03-20	119.43	119.43	119.43	119.43	106.37	3
2023-03-17	121.28	121.28	121.28	121.28	108.01	0
2023-03-16	121.28	121.28	121.28	121.28	108.01	0
2023-03-15	121.28	121.28	121.28	121.28	108.01	0

← NewerPage 15 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.