The AES Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	77.500	77.570	77.000	77.570	76.297	32
2026-01-29	78.010	78.550	78.010	78.050	76.769	37
2026-01-28	81.950	81.950	81.950	81.950	79.972	3
2026-01-27	77.660	78.210	77.250	77.250	75.385	27
2026-01-26	75.960	78.220	75.910	78.220	76.332	12
2026-01-23	75.840	75.840	75.840	75.840	74.009	150
2026-01-22	75.150	76.990	75.150	76.990	75.131	43
2026-01-21	76.170	76.170	76.170	76.170	74.331	0
2026-01-20	76.170	76.170	76.170	76.170	74.331	0
2026-01-19	76.170	76.170	76.170	76.170	74.331	0
2026-01-16	76.170	76.170	76.170	76.170	74.331	15
2026-01-15	75.290	75.290	75.290	75.290	73.472	0
2026-01-14	75.290	75.290	75.290	75.290	73.472	0
2026-01-13	75.290	75.290	75.290	75.290	73.472	5
2026-01-12	77.270	77.270	77.270	77.270	75.405	0
2026-01-09	77.270	77.270	77.270	77.270	75.405	0
2026-01-08	77.500	77.500	77.270	77.270	75.405	51
2026-01-07	79.930	80.090	78.760	78.760	76.859	6
2026-01-06	79.130	79.130	79.130	79.130	77.220	1
2026-01-05	81.180	81.180	81.180	81.180	79.220	5
2026-01-02	77.590	77.590	77.590	77.590	75.717	2
2025-12-30	79.130	79.880	79.130	79.880	77.952	13
2025-12-29	78.940	78.940	78.930	78.930	77.025	55
2025-12-26	77.920	77.920	77.920	77.920	76.039	1
2025-12-23	77.350	77.350	77.350	77.350	75.483	10
2025-12-22	76.270	76.270	76.270	76.270	74.429	1
2025-12-19	76.270	76.270	76.270	76.270	74.429	200
2025-12-18	75.680	75.680	75.680	75.680	73.853	0
2025-12-17	75.680	75.680	75.680	75.680	73.853	0
2025-12-16	75.680	75.680	75.680	75.680	73.853	0
2025-12-15	75.680	75.680	75.680	75.680	73.853	0
2025-12-12	75.680	75.680	75.680	75.680	73.853	1
2025-12-11	76.020	76.020	76.020	76.020	74.185	0
2025-12-10	76.020	76.020	76.020	76.020	74.185	0
2025-12-09	75.550	76.020	75.550	76.020	74.185	121
2025-12-08	76.030	76.030	76.030	76.030	74.195	0
2025-12-05	76.030	76.030	76.030	76.030	74.195	1
2025-12-04	74.650	74.650	74.650	74.650	72.848	0
2025-12-03	74.650	74.650	74.650	74.650	72.848	0
2025-12-02	74.650	74.650	74.650	74.650	72.848	0
2025-12-01	74.650	74.650	74.650	74.650	72.848	70
2025-11-28	74.510	74.510	74.510	74.510	72.711	1
2025-11-27	74.360	74.360	74.360	74.360	72.565	0
2025-11-26	74.360	74.360	74.360	74.360	72.565	0
2025-11-25	74.360	74.360	74.360	74.360	72.565	1
2025-11-24	75.030	75.390	74.690	75.390	73.570	3
2025-11-21	73.560	73.560	73.560	73.560	71.784	1
2025-11-19	75.110	75.110	75.110	75.110	73.297	0
2025-11-18	75.110	75.110	75.110	75.110	73.297	0
2025-11-17	75.110	75.110	75.110	75.110	73.297	0
2025-11-14	75.110	75.110	75.110	75.110	73.297	0
2025-11-13	75.110	75.110	75.110	75.110	73.297	0
2025-11-12	75.110	75.110	75.110	75.110	73.297	0
2025-11-11	75.390	75.390	74.960	75.110	73.297	8
2025-11-10	75.270	75.270	75.270	75.270	73.453	0
2025-11-07	75.270	75.270	75.270	75.270	73.453	5
2025-11-06	72.200	72.200	72.200	72.200	70.457	0
2025-11-05	72.200	72.200	72.200	72.200	70.457	0
2025-11-04	72.200	72.200	72.200	72.200	70.457	0
2025-11-03	72.200	72.200	72.200	72.200	70.457	4

← NewerPage 4 of 21 · 1,249 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.