The AES Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	151.50	151.50	151.50	151.50	134.09	0
2022-12-14	151.50	151.50	151.50	151.50	134.09	0
2022-12-13	151.50	151.50	151.50	151.50	134.09	0
2022-12-12	151.50	151.50	151.50	151.50	134.09	1
2022-12-09	147.04	147.04	147.04	147.04	130.14	0
2022-12-08	147.04	147.04	147.04	147.04	130.14	0
2022-12-07	147.04	147.04	147.04	147.04	130.14	0
2022-12-06	147.04	147.04	147.04	147.04	130.14	1
2022-12-05	148.91	148.91	148.91	148.91	131.80	0
2022-12-02	148.91	148.91	148.91	148.91	131.80	2
2022-12-01	149.10	149.53	149.10	149.53	132.35	2
2022-11-30	149.53	149.53	147.37	147.37	130.44	2,602
2022-11-29	148.12	149.55	148.12	149.53	132.35	1,004
2022-11-28	150.42	150.42	150.42	150.42	133.14	1
2022-11-25	153.60	153.60	153.60	153.60	135.95	0
2022-11-24	153.60	153.60	153.60	153.60	135.95	0
2022-11-23	150.52	153.90	150.52	153.60	135.95	1,043
2022-11-22	137.00	149.70	137.00	149.70	132.50	5
2022-11-21	137.81	137.81	137.81	137.81	121.98	0
2022-11-18	137.81	137.81	137.81	137.81	121.98	0
2022-11-17	137.81	137.81	137.81	137.81	121.98	0
2022-11-16	137.81	137.81	137.81	137.81	121.98	0
2022-11-14	137.81	137.81	137.81	137.81	121.98	0
2022-11-11	137.81	137.81	137.81	137.81	121.98	0
2022-11-10	137.81	137.81	137.81	137.81	121.98	0
2022-11-09	137.81	137.81	137.81	137.81	121.98	0
2022-11-08	139.30	139.30	137.81	137.81	121.98	103
2022-11-07	130.00	130.00	130.00	130.00	115.06	0
2022-11-04	130.00	130.00	130.00	130.00	115.06	18
2022-11-03	135.36	135.36	135.36	135.36	119.81	0
2022-11-01	135.13	135.36	135.13	135.36	119.81	2,200
2022-10-31	135.07	135.07	135.07	135.07	119.55	0
2022-10-28	135.07	135.07	135.07	135.07	118.81	0
2022-10-27	135.07	135.07	135.07	135.07	118.81	0
2022-10-26	135.07	135.07	135.07	135.07	118.81	2,600
2022-10-25	128.56	128.56	128.56	128.56	113.08	0
2022-10-24	112.32	128.56	112.32	128.56	113.08	10
2022-10-21	130.60	130.60	130.60	130.60	114.87	0
2022-10-20	130.60	130.60	130.60	130.60	114.87	0
2022-10-19	130.60	130.60	130.60	130.60	114.87	0
2022-10-18	130.60	130.60	130.60	130.60	114.87	0
2022-10-17	130.60	130.60	130.60	130.60	114.87	0
2022-10-14	130.60	130.60	130.60	130.60	114.87	0
2022-10-13	130.60	130.60	130.60	130.60	114.87	0
2022-10-11	130.60	130.60	130.60	130.60	114.87	0
2022-10-10	130.60	130.60	130.60	130.60	114.87	0
2022-10-07	130.60	130.60	130.60	130.60	114.87	0
2022-10-06	130.60	130.60	130.60	130.60	114.87	2,600
2022-10-05	128.96	128.96	128.96	128.96	113.43	1
2022-10-04	129.83	129.83	129.83	129.83	114.20	1,100
2022-10-03	120.37	120.37	120.37	120.37	105.88	1
2022-09-30	122.98	122.98	122.98	122.98	108.17	0
2022-09-29	122.98	122.98	122.98	122.98	108.17	0
2022-09-28	122.98	122.98	122.98	122.98	108.17	1
2022-09-27	132.99	132.99	132.99	132.99	116.98	0
2022-09-26	132.99	132.99	132.99	132.99	116.98	0
2022-09-23	132.99	132.99	132.99	132.99	116.98	0
2022-09-22	132.99	132.99	132.99	132.99	116.98	0
2022-09-21	132.99	132.99	132.99	132.99	116.98	5,200
2022-09-20	139.62	139.62	139.62	139.62	122.81	0

← NewerPage 17 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.