The AES Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	121.28	121.28	121.28	121.28	108.01	0
2023-03-13	122.65	122.65	121.28	121.28	108.01	904
2023-03-10	129.47	129.47	129.47	129.47	115.31	0
2023-03-09	129.47	129.47	129.47	129.47	115.31	0
2023-03-08	129.47	129.47	129.47	129.47	115.31	0
2023-03-07	129.47	129.47	129.47	129.47	115.31	0
2023-03-06	129.47	129.47	129.47	129.47	115.31	1
2023-03-03	129.48	129.48	129.48	129.48	115.32	1
2023-03-02	129.48	129.48	129.48	129.48	115.32	0
2023-03-01	129.48	129.48	129.48	129.48	115.32	1
2023-02-28	130.84	130.84	130.84	130.84	116.53	1
2023-02-27	130.84	130.84	130.84	130.84	116.53	0
2023-02-24	130.84	130.84	130.84	130.84	116.53	0
2023-02-23	130.84	130.84	130.84	130.84	116.53	2
2023-02-22	135.46	135.46	135.46	135.46	120.64	0
2023-02-17	135.46	135.46	135.46	135.46	120.64	0
2023-02-16	135.46	135.46	135.46	135.46	120.64	0
2023-02-15	135.46	135.46	135.46	135.46	120.64	0
2023-02-14	135.46	135.46	135.46	135.46	120.64	3
2023-02-13	135.46	135.46	135.46	135.46	120.64	1
2023-02-10	135.46	135.46	135.46	135.46	120.64	3
2023-02-09	136.62	136.62	136.62	136.62	121.68	2
2023-02-08	140.50	140.50	140.50	140.50	125.13	0
2023-02-07	140.50	140.50	140.50	140.50	125.13	0
2023-02-06	140.50	140.50	140.50	140.50	125.13	0
2023-02-03	140.50	140.50	140.50	140.50	125.13	0
2023-02-02	140.50	140.50	140.50	140.50	125.13	0
2023-02-01	140.50	140.50	140.50	140.50	125.13	0
2023-01-31	140.50	140.50	140.50	140.50	125.13	0
2023-01-30	140.50	140.50	140.50	140.50	124.36	0
2023-01-27	140.50	140.50	140.50	140.50	124.36	0
2023-01-26	140.50	140.50	140.50	140.50	124.36	0
2023-01-25	140.50	140.50	140.50	140.50	124.36	0
2023-01-24	140.50	140.50	140.50	140.50	124.36	0
2023-01-23	140.50	140.50	140.50	140.50	124.36	0
2023-01-20	140.50	140.50	140.50	140.50	124.36	0
2023-01-19	140.50	140.50	140.50	140.50	124.36	0
2023-01-18	140.50	140.50	140.50	140.50	124.36	2
2023-01-17	140.50	140.50	140.50	140.50	124.36	0
2023-01-16	140.50	140.50	140.50	140.50	124.36	3
2023-01-13	140.50	140.50	140.50	140.50	124.36	1
2023-01-12	152.02	152.02	152.02	152.02	134.55	0
2023-01-11	152.02	152.02	152.02	152.02	134.55	0
2023-01-10	152.02	152.02	152.02	152.02	134.55	0
2023-01-09	152.02	152.02	152.02	152.02	134.55	1
2023-01-06	152.02	152.02	152.02	152.02	134.55	0
2023-01-05	152.02	152.02	152.02	152.02	134.55	0
2023-01-04	152.02	152.02	152.02	152.02	134.55	0
2023-01-03	152.02	152.02	152.02	152.02	134.55	0
2023-01-02	152.02	152.02	152.02	152.02	134.55	0
2022-12-29	152.02	152.02	152.02	152.02	134.55	0
2022-12-28	152.02	152.02	152.02	152.02	134.55	0
2022-12-27	152.02	152.02	152.02	152.02	134.55	2
2022-12-26	151.50	151.50	151.50	151.50	134.09	0
2022-12-23	151.50	151.50	151.50	151.50	134.09	0
2022-12-22	151.50	151.50	151.50	151.50	134.09	0
2022-12-21	151.50	151.50	151.50	151.50	134.09	0
2022-12-20	151.50	151.50	151.50	151.50	134.09	0
2022-12-19	151.50	151.50	151.50	151.50	134.09	0
2022-12-16	151.50	151.50	151.50	151.50	134.09	0

← NewerPage 16 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.