The AES Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	75.360	75.360	75.360	75.360	74.767	5
2026-07-23	75.370	75.370	75.370	75.370	74.777	1
2026-07-22	75.050	75.050	75.050	75.050	74.459	0
2026-07-21	75.050	75.050	75.050	75.050	74.459	0
2026-07-20	75.330	75.330	75.050	75.050	74.459	2
2026-07-17	75.330	75.330	75.330	75.330	74.737	0
2026-07-16	75.330	75.330	75.330	75.330	74.737	1
2026-07-15	75.330	75.330	75.330	75.330	74.737	1
2026-07-14	74.890	74.960	74.890	74.960	74.370	122
2026-07-13	75.040	75.040	75.040	75.040	74.449	0
2026-07-10	75.040	75.040	75.040	75.040	74.449	0
2026-07-09	75.040	75.040	75.040	75.040	74.449	0
2026-07-08	75.040	75.040	75.040	75.040	74.449	0
2026-07-07	75.040	75.040	75.040	75.040	74.449	2
2026-07-06	75.590	75.590	74.570	74.570	73.983	3
2026-07-03	76.130	76.130	76.130	76.130	75.531	65
2026-07-02	76.390	76.390	76.390	76.390	75.789	2
2026-07-01	75.700	75.700	75.700	75.700	75.104	12
2026-06-30	74.550	75.700	74.550	75.700	75.104	9
2026-06-29	76.080	76.080	76.080	76.080	75.481	0
2026-06-26	76.080	76.080	76.080	76.080	75.481	0
2026-06-25	76.850	76.850	76.080	76.080	75.481	8
2026-06-24	76.080	76.080	76.080	76.080	75.481	0
2026-06-23	76.000	76.080	76.000	76.080	75.481	6
2026-06-22	75.520	75.520	75.280	75.280	74.687	11
2026-06-19	75.860	75.860	74.450	74.450	73.864	38
2026-06-18	75.250	75.250	75.250	75.250	74.658	1
2026-06-17	74.640	74.640	74.640	74.640	74.052	0
2026-06-16	74.640	74.640	74.640	74.640	74.052	7
2026-06-15	74.640	74.640	74.640	74.640	74.052	0
2026-06-12	74.640	74.640	74.640	74.640	74.052	2
2026-06-11	75.840	75.840	75.840	75.840	75.243	1
2026-06-10	75.840	75.840	75.840	75.840	75.243	2
2026-06-09	76.010	76.010	76.010	76.010	75.412	0
2026-06-08	75.280	76.010	75.280	76.010	75.412	294
2026-06-05	73.580	73.580	73.580	73.580	73.001	0
2026-06-03	73.580	73.580	73.580	73.580	73.001	0
2026-06-02	73.580	73.580	73.580	73.580	73.001	0
2026-06-01	73.990	73.990	73.580	73.580	73.001	64
2026-05-29	73.990	73.990	73.990	73.990	73.407	140
2026-05-28	74.890	74.890	73.990	73.990	73.407	3
2026-05-27	74.480	74.480	74.140	74.140	73.556	203
2026-05-26	73.990	73.990	73.650	73.710	73.130	710
2026-05-25	74.030	74.030	74.030	74.030	73.447	0
2026-05-22	74.030	74.030	73.910	74.030	73.447	946
2026-05-21	73.550	73.710	73.160	73.320	72.743	1,584
2026-05-20	73.360	73.360	73.080	73.080	72.505	3
2026-05-19	73.290	73.500	73.290	73.500	72.921	32
2026-05-18	73.560	73.560	72.600	72.600	72.028	54
2026-05-15	72.740	73.560	72.740	73.560	72.981	508
2026-05-14	72.100	72.240	72.100	72.170	71.602	833
2026-05-13	71.320	71.910	71.320	71.910	71.344	11
2026-05-12	70.830	70.830	70.830	70.830	70.272	6
2026-05-11	70.280	70.280	70.280	70.280	69.727	2
2026-05-08	71.100	71.100	70.200	70.200	69.647	2
2026-05-07	71.720	71.720	71.720	71.720	71.155	0
2026-05-06	71.720	71.720	71.720	71.720	71.155	0
2026-05-05	71.720	71.720	71.720	71.720	71.155	0
2026-05-04	71.720	71.720	71.720	71.720	71.155	0
2026-04-30	71.720	71.720	71.720	71.720	71.155	0

← NewerPage 2 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.