The AES Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	107.48	112.36	107.48	112.36	98.138	331
2022-06-23	105.99	107.48	105.85	107.48	93.876	382
2022-06-22	98.000	98.000	98.000	98.000	85.596	0
2022-06-21	98.000	98.000	98.000	98.000	85.596	0
2022-06-20	98.000	98.000	98.000	98.000	85.596	0
2022-06-17	98.000	98.000	98.000	98.000	85.596	1
2022-06-15	99.130	99.290	99.130	99.290	86.722	5
2022-06-14	97.850	97.850	97.840	97.840	85.456	23
2022-06-13	100.12	100.12	100.11	100.11	87.439	6
2022-06-10	103.21	103.21	103.21	103.21	90.146	70
2022-06-09	106.14	106.14	106.14	106.14	92.705	2
2022-06-08	105.69	105.69	105.69	105.69	92.312	0
2022-06-07	105.69	105.69	105.69	105.69	92.312	0
2022-06-06	105.69	105.69	105.69	105.69	92.312	0
2022-06-03	105.69	105.69	105.69	105.69	92.312	0
2022-06-02	105.69	105.69	105.69	105.69	92.312	2,253
2022-06-01	104.43	104.43	104.43	104.43	91.212	0
2022-05-31	105.17	105.28	104.43	104.43	91.212	25
2022-05-30	106.33	106.33	106.33	106.33	92.871	0
2022-05-27	105.70	106.33	105.70	106.33	92.871	72
2022-05-26	101.13	101.13	101.13	101.13	88.330	0
2022-05-25	101.13	101.13	101.13	101.13	88.330	0
2022-05-24	101.13	101.13	101.13	101.13	88.330	0
2022-05-23	101.28	101.28	101.13	101.13	88.330	201
2022-05-20	99.880	99.880	99.880	99.880	87.238	210
2022-05-19	101.75	101.75	101.75	101.75	88.871	196
2022-05-18	102.61	102.61	102.61	102.61	89.622	0
2022-05-17	102.61	102.61	102.61	102.61	89.622	38
2022-05-16	99.250	99.250	99.250	99.250	86.688	0
2022-05-13	99.250	99.250	99.250	99.250	86.688	0
2022-05-12	99.000	99.250	99.000	99.250	86.688	490
2022-05-11	102.75	102.75	102.75	102.75	89.745	0
2022-05-10	100.20	102.75	100.20	102.75	89.745	251
2022-05-09	102.83	102.83	102.83	102.83	89.814	105
2022-05-06	106.81	106.81	106.81	106.81	93.291	0
2022-05-05	106.81	106.81	106.81	106.81	93.291	0
2022-05-04	102.98	106.81	102.98	106.81	93.291	252
2022-05-03	102.98	102.98	102.98	102.98	89.945	2,886
2022-05-02	102.38	102.38	102.38	102.38	89.421	1
2022-04-29	100.89	100.89	100.89	100.89	88.120	660
2022-04-28	108.90	108.90	108.90	108.90	95.116	0
2022-04-27	108.90	108.90	108.90	108.90	94.417	1
2022-04-26	108.03	108.03	108.03	108.03	93.663	0
2022-04-25	110.22	110.22	108.00	108.03	93.663	82
2022-04-22	108.13	108.13	108.13	108.13	93.749	10
2022-04-20	115.49	116.70	115.49	116.70	101.18	3,938
2022-04-19	112.92	112.92	112.92	112.92	97.902	0
2022-04-18	112.92	112.92	112.92	112.92	97.902	10
2022-04-14	114.61	114.61	114.61	114.61	99.368	0
2022-04-13	114.02	114.61	114.02	114.61	99.368	18
2022-04-12	115.87	116.00	115.87	116.00	100.57	390
2022-04-11	115.61	115.61	115.61	115.61	100.23	10
2022-04-08	119.07	119.07	117.33	117.33	101.73	51
2022-04-07	120.47	120.47	120.47	120.47	104.45	10
2022-04-06	120.40	120.40	119.90	119.90	103.95	131
2022-04-05	121.26	121.26	121.26	121.26	105.13	0
2022-04-04	121.26	121.26	121.26	121.26	105.13	150
2022-04-01	121.26	121.73	121.26	121.73	105.54	2,402
2022-03-31	117.32	117.32	117.32	117.32	101.72	0
2022-03-30	117.32	117.32	117.32	117.32	101.72	0

← NewerPage 19 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.