The AES Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	71.720	71.720	71.720	71.720	71.155	0
2026-04-28	71.720	71.720	71.720	71.720	70.543	0
2026-04-27	72.310	72.310	71.720	71.720	70.543	150
2026-04-24	72.880	72.880	72.880	72.880	71.684	5
2026-04-23	72.030	72.030	72.030	72.030	70.848	332
2026-04-22	72.400	72.400	72.240	72.240	71.055	6
2026-04-20	72.400	72.400	72.400	72.400	71.212	0
2026-04-17	72.400	72.400	72.400	72.400	71.212	1
2026-04-16	72.000	72.000	72.000	72.000	70.819	0
2026-04-15	72.000	72.000	72.000	72.000	70.819	0
2026-04-14	72.000	72.000	72.000	72.000	70.819	0
2026-04-13	72.000	72.000	72.000	72.000	70.819	9
2026-04-10	72.400	72.400	72.400	72.400	71.212	24
2026-04-09	73.360	73.360	73.360	73.360	72.156	20
2026-04-08	73.710	73.710	73.600	73.600	72.392	12
2026-04-07	73.400	73.400	73.400	73.400	72.196	0
2026-04-06	72.980	73.400	72.980	73.400	72.196	57
2026-04-02	72.980	72.980	72.980	72.980	71.783	0
2026-04-01	73.000	73.000	72.980	72.980	71.783	2
2026-03-31	73.630	73.630	73.630	73.630	72.422	2
2026-03-30	73.770	73.770	73.770	73.770	72.560	0
2026-03-27	73.770	73.770	73.770	73.770	72.560	1
2026-03-26	73.570	73.770	73.570	73.770	72.560	3
2026-03-25	74.410	74.410	74.410	74.410	73.189	0
2026-03-24	74.470	74.470	74.410	74.410	73.189	8
2026-03-23	73.990	73.990	73.990	73.990	72.776	22
2026-03-20	75.110	75.110	75.040	75.040	73.809	14
2026-03-19	75.000	75.000	75.000	75.000	73.769	1
2026-03-18	74.120	74.120	74.120	74.120	72.904	1
2026-03-17	74.060	74.200	74.060	74.200	72.983	79
2026-03-16	74.490	74.730	74.260	74.260	73.042	96
2026-03-13	74.600	75.100	74.600	75.100	73.868	401
2026-03-12	73.900	74.400	73.900	74.400	73.179	127
2026-03-11	73.490	73.500	73.170	73.500	72.294	5
2026-03-10	73.570	73.570	73.570	73.570	72.363	1
2026-03-09	75.080	75.080	73.950	73.950	72.737	16
2026-03-06	75.320	75.320	74.330	74.330	73.110	151
2026-03-05	74.700	75.400	74.640	75.320	74.084	1,019
2026-03-04	74.360	74.490	74.360	74.490	73.268	57
2026-03-03	74.630	75.500	74.630	75.240	74.006	3,393
2026-03-02	76.000	76.000	74.000	74.000	72.786	3,218
2026-02-27	86.560	90.630	86.560	88.330	86.881	2,680
2026-02-26	84.470	84.470	84.470	84.470	83.084	0
2026-02-25	84.450	84.620	84.450	84.470	83.084	107
2026-02-24	84.480	84.480	84.480	84.480	83.094	20
2026-02-23	84.410	84.410	84.410	84.410	83.025	25
2026-02-20	85.680	85.680	85.150	85.150	83.753	11
2026-02-19	85.490	85.680	85.490	85.680	84.274	8
2026-02-18	86.210	86.210	86.030	86.030	84.619	36
2026-02-13	84.710	85.090	84.710	85.090	83.694	3
2026-02-12	85.100	85.100	85.100	85.100	83.704	0
2026-02-11	84.990	85.830	84.990	85.100	83.704	858
2026-02-10	84.110	84.990	83.440	84.990	83.596	16
2026-02-09	83.120	83.920	83.120	83.920	82.543	24
2026-02-06	82.290	84.000	82.290	83.520	82.150	84
2026-02-05	83.270	83.270	83.270	83.270	81.904	0
2026-02-04	83.540	83.540	83.270	83.270	81.904	40
2026-02-03	83.440	84.380	83.270	83.270	81.904	4,685
2026-02-02	77.360	77.360	77.120	77.120	75.855	15
2026-01-30	77.500	77.570	77.000	77.570	76.297	32

← NewerPage 3 of 21 · 1,252 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.