The AES Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	117.32	117.32	117.32	117.32	101.72	0
2022-03-28	116.44	117.59	116.44	117.32	101.72	221
2022-03-25	116.40	116.40	115.06	115.06	99.758	70
2022-03-24	116.05	116.91	116.05	116.91	101.36	30
2022-03-23	116.74	116.74	116.74	116.74	101.21	0
2022-03-22	116.30	117.60	116.30	116.74	101.21	21
2022-03-21	118.64	118.64	116.30	116.30	100.83	311
2022-03-18	118.64	118.64	118.64	118.64	102.86	290
2022-03-17	116.95	117.85	116.95	117.36	101.75	204
2022-03-16	116.00	116.00	114.87	114.87	99.593	89
2022-03-15	112.71	114.52	112.71	114.52	99.290	10
2022-03-14	112.71	112.71	112.71	112.71	97.720	0
2022-03-11	112.81	112.81	112.71	112.71	97.720	125
2022-03-10	112.31	112.81	110.88	112.81	97.807	75
2022-03-09	110.56	110.62	110.15	110.15	95.501	132
2022-03-08	110.34	110.34	110.34	110.34	95.665	416
2022-03-07	112.10	112.10	112.10	112.10	97.191	1,782
2022-03-04	108.16	110.09	108.16	110.09	95.449	175
2022-03-03	108.16	108.16	108.16	108.16	93.775	130
2022-03-02	108.35	109.82	108.35	109.82	95.215	139
2022-02-25	107.90	107.90	107.90	107.90	93.550	320
2022-02-24	104.70	106.43	104.70	106.43	92.275	131
2022-02-23	105.37	105.37	103.24	103.24	89.510	62
2022-02-22	106.59	106.59	106.59	106.59	92.414	2
2022-02-21	109.18	109.18	109.18	109.18	94.660	1
2022-02-18	109.56	109.88	109.56	109.88	95.267	3,001
2022-02-17	111.29	111.29	110.76	110.76	96.030	5
2022-02-16	111.29	111.29	111.29	111.29	96.489	0
2022-02-15	112.28	112.28	111.29	111.29	96.489	161
2022-02-14	113.59	113.59	111.43	111.43	96.611	6
2022-02-11	117.14	117.14	113.36	113.59	98.483	6,011
2022-02-10	119.90	119.90	117.66	117.66	102.01	3
2022-02-09	119.90	119.90	119.90	119.90	103.95	430
2022-02-08	118.54	118.54	118.54	118.54	102.77	70
2022-02-07	117.34	117.34	117.34	117.34	101.73	0
2022-02-04	115.39	117.34	115.39	117.34	101.73	4
2022-02-03	117.35	117.35	117.35	117.35	101.74	0
2022-02-02	117.95	117.95	117.35	117.35	101.74	2
2022-02-01	118.90	118.90	118.90	118.90	103.09	0
2022-01-31	118.90	118.90	118.90	118.90	103.09	0
2022-01-28	118.90	118.90	118.90	118.90	102.38	0
2022-01-27	119.95	119.95	118.90	118.90	102.38	695
2022-01-26	119.89	119.89	119.89	119.89	103.23	0
2022-01-25	120.00	120.35	119.89	119.89	103.23	3
2022-01-24	120.89	121.55	118.97	120.00	103.33	2,512
2022-01-21	125.31	126.25	125.31	126.25	108.71	9,000
2022-01-20	126.25	126.25	126.25	126.25	108.71	0
2022-01-19	126.43	126.43	126.25	126.25	108.71	254
2022-01-18	126.10	126.43	125.99	126.43	108.86	254
2022-01-17	128.23	128.46	128.23	128.46	110.61	6
2022-01-14	127.94	127.94	126.62	126.81	109.19	11
2022-01-13	129.75	129.75	129.61	129.61	111.60	2
2022-01-12	129.60	129.60	129.60	129.60	111.59	69
2022-01-11	129.34	129.34	129.34	129.34	111.37	1
2022-01-10	129.09	129.09	129.09	129.09	111.15	5
2022-01-07	130.06	130.15	130.06	130.15	112.07	6
2022-01-06	134.19	134.19	134.19	134.19	115.55	2
2022-01-05	134.07	134.07	134.07	134.07	115.44	360
2022-01-04	140.08	140.08	140.08	140.08	120.62	10
2022-01-03	133.98	133.98	133.98	133.98	115.36	0

← NewerPage 20 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.