The AES Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	139.62	139.62	139.62	139.62	122.81	0
2022-09-16	139.62	139.62	139.62	139.62	122.81	0
2022-09-15	139.62	139.62	139.62	139.62	122.81	1
2022-09-14	139.36	139.38	139.36	139.38	122.60	2
2022-09-13	138.84	138.84	138.84	138.84	122.12	1
2022-09-12	140.20	140.20	140.20	140.20	123.32	19
2022-09-09	141.72	141.72	141.72	141.72	124.66	2
2022-09-08	143.28	143.28	143.28	143.28	126.03	1
2022-09-06	133.63	133.63	133.63	133.63	117.54	0
2022-09-05	133.63	133.63	133.63	133.63	117.54	12
2022-09-02	134.68	135.14	133.28	133.28	117.23	10,108
2022-09-01	128.23	128.23	128.23	128.23	112.79	0
2022-08-31	128.23	128.23	128.23	128.23	112.79	0
2022-08-30	128.23	128.23	128.23	128.23	112.79	5
2022-08-29	130.65	130.65	130.65	130.65	114.92	0
2022-08-26	133.06	133.06	130.65	130.65	114.92	6
2022-08-25	133.53	133.53	133.53	133.53	117.45	6
2022-08-24	127.53	127.53	127.53	127.53	112.17	1
2022-08-23	126.23	126.23	126.23	126.23	111.03	3
2022-08-22	133.34	133.34	133.34	133.34	117.28	0
2022-08-19	133.34	133.34	133.34	133.34	117.28	6
2022-08-18	134.48	134.48	134.48	134.48	118.29	1
2022-08-17	129.53	129.53	129.53	129.53	113.93	1
2022-08-16	128.65	128.65	128.65	128.65	113.16	1
2022-08-15	127.00	127.00	127.00	127.00	111.71	2
2022-08-12	125.60	125.60	125.60	125.60	110.48	10
2022-08-11	125.38	125.60	125.38	125.60	110.48	3
2022-08-10	121.80	121.80	121.80	121.80	107.13	3
2022-08-09	122.79	122.79	122.79	122.79	108.00	1
2022-08-08	118.45	118.45	118.45	118.45	104.19	1
2022-08-05	118.45	118.45	118.45	118.45	104.19	0
2022-08-04	118.45	118.45	118.45	118.45	104.19	0
2022-08-03	118.45	118.45	118.45	118.45	104.19	100
2022-08-02	115.17	115.17	115.17	115.17	101.30	1
2022-08-01	115.75	115.75	115.75	115.75	101.81	0
2022-07-29	115.75	115.75	115.75	115.75	101.81	0
2022-07-28	113.08	115.75	113.08	115.75	101.10	63
2022-07-27	107.24	107.24	107.24	107.24	93.666	19
2022-07-26	107.76	107.76	107.24	107.24	93.666	242
2022-07-25	104.61	106.61	104.61	106.61	93.116	42
2022-07-22	109.54	109.54	109.54	109.54	95.675	0
2022-07-21	109.58	109.58	109.54	109.54	95.675	132
2022-07-20	109.12	109.12	109.12	109.12	95.308	10
2022-07-19	111.20	111.30	111.20	111.25	97.169	5
2022-07-18	110.00	110.72	109.57	109.57	95.701	353
2022-07-15	107.34	107.34	107.34	107.34	93.754	1
2022-07-14	111.98	111.98	111.50	111.50	97.387	80
2022-07-13	112.04	113.71	112.04	113.71	99.317	42
2022-07-12	114.55	114.55	114.55	114.55	100.05	0
2022-07-11	114.55	114.55	114.55	114.55	100.05	20
2022-07-08	113.55	113.55	112.86	112.97	98.671	91
2022-07-07	114.31	114.31	114.31	114.31	99.841	1
2022-07-06	111.66	111.66	111.66	111.66	97.527	1
2022-07-05	112.76	113.03	111.64	111.64	97.509	21
2022-07-04	105.63	105.63	105.63	105.63	92.260	0
2022-07-01	105.63	105.63	105.63	105.63	92.260	0
2022-06-30	105.63	105.63	105.63	105.63	92.260	0
2022-06-29	107.07	107.07	105.63	105.63	92.260	1,280
2022-06-28	112.59	112.59	112.59	112.59	98.339	0
2022-06-27	112.59	112.59	112.59	112.59	98.339	220

← NewerPage 18 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.