The AES Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 72.200 | 72.200 | 72.200 | 72.200 | 70.457 | 3 |
| 2025-10-29 | 76.900 | 76.900 | 76.900 | 76.900 | 74.405 | 0 |
| 2025-10-28 | 76.900 | 76.900 | 76.900 | 76.900 | 74.405 | 55 |
| 2025-10-27 | 78.310 | 78.310 | 78.090 | 78.090 | 75.557 | 17 |
| 2025-10-24 | 77.440 | 79.200 | 77.440 | 79.200 | 76.631 | 5 |
| 2025-10-23 | 76.570 | 76.570 | 76.570 | 76.570 | 74.086 | 1 |
| 2025-10-22 | 76.880 | 77.700 | 76.880 | 77.700 | 75.179 | 128 |
| 2025-10-21 | 78.960 | 78.960 | 78.960 | 78.960 | 76.399 | 0 |
| 2025-10-20 | 78.950 | 79.050 | 78.930 | 78.960 | 76.399 | 160 |
← NewerPage 5 of 5 · 249 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.