The AES Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-30	134.46	135.22	133.98	133.98	115.36	939
2021-12-29	135.58	136.36	135.58	136.36	117.41	322
2021-12-28	133.38	133.38	133.38	133.38	114.85	1
2021-12-27	135.87	135.87	133.39	133.39	114.86	2
2021-12-23	134.75	134.85	134.75	134.81	116.08	2,640
2021-12-22	133.33	133.33	133.33	133.33	114.80	330
2021-12-21	132.72	132.72	132.72	132.72	114.28	0
2021-12-20	132.02	132.72	132.02	132.72	114.28	3,004
2021-12-17	137.00	137.00	137.00	137.00	117.97	2
2021-12-16	138.15	138.29	138.15	138.29	119.08	2
2021-12-15	130.26	137.41	129.87	136.76	117.76	202
2021-12-14	134.83	134.83	134.83	134.83	116.10	5
2021-12-13	135.90	136.16	135.11	136.16	117.24	1,206
2021-12-10	137.56	137.56	137.56	137.56	118.45	370
2021-12-09	138.52	138.52	138.52	138.52	119.27	0
2021-12-08	138.52	138.52	138.52	138.52	119.27	202
2021-12-07	140.00	140.00	139.86	139.86	120.43	31
2021-12-06	135.80	135.80	135.80	135.80	116.93	0
2021-12-03	135.80	135.80	135.80	135.80	116.93	1
2021-12-02	134.54	134.54	132.00	132.00	113.66	3
2021-12-01	136.63	136.63	134.54	134.54	115.85	11
2021-11-30	131.43	131.43	131.17	131.17	112.95	11
2021-11-29	131.69	133.18	131.69	133.18	114.68	223
2021-11-26	138.70	138.70	138.70	138.70	119.43	0
2021-11-25	138.70	138.70	138.70	138.70	119.43	0
2021-11-24	138.70	138.70	138.70	138.70	119.43	0
2021-11-23	138.70	138.70	138.70	138.70	119.43	7
2021-11-22	135.39	135.39	135.39	135.39	116.58	0
2021-11-19	135.39	135.39	135.39	135.39	116.58	4
2021-11-18	135.39	135.39	135.39	135.39	116.58	30
2021-11-17	135.29	135.39	135.29	135.39	116.58	100
2021-11-16	136.93	136.93	136.93	136.93	117.90	10
2021-11-12	132.46	135.04	132.46	135.04	116.28	223
2021-11-11	132.46	132.46	132.46	132.46	114.06	0
2021-11-10	132.46	132.46	132.46	132.46	114.06	2
2021-11-09	132.46	132.46	132.46	132.46	114.06	2
2021-11-08	141.34	141.34	133.00	133.00	114.52	6
2021-11-05	139.45	139.45	139.45	139.45	120.07	0
2021-11-04	139.45	139.45	139.45	139.45	120.07	10
2021-11-03	144.03	144.03	144.03	144.03	124.02	0
2021-11-01	143.31	144.03	143.31	144.03	124.02	110
2021-10-29	141.11	141.11	141.11	141.11	121.50	5
2021-10-28	142.46	142.46	142.46	142.46	121.96	0
2021-10-27	142.46	142.46	142.46	142.46	121.96	0
2021-10-26	142.46	143.08	142.46	142.46	121.96	802
2021-10-25	140.00	140.00	139.31	139.31	119.26	33
2021-10-22	142.50	143.50	140.90	140.90	120.62	161
2021-10-21	138.27	138.27	138.27	138.27	118.37	0
2021-10-20	138.60	138.60	138.27	138.27	118.37	114
2021-10-19	134.94	135.60	134.17	135.60	116.09	44
2021-10-18	134.14	134.14	134.14	134.14	114.84	1
2021-10-15	134.15	134.15	134.15	134.15	114.85	0
2021-10-14	133.49	134.15	133.49	134.15	114.85	191

← NewerPage 21 of 21 · 1,253 trading days

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.