The AES Corporation historical data

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

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
2025-10-17	78.960	78.960	78.960	78.960	76.399	1
2025-10-16	80.010	80.010	80.010	80.010	77.414	10
2025-10-15	78.900	81.290	78.900	80.330	77.724	290
2025-10-14	78.500	78.500	78.500	78.500	75.953	0
2025-10-13	78.500	78.500	78.500	78.500	75.953	2
2025-10-10	78.350	78.350	78.350	78.350	75.808	0
2025-10-09	78.730	78.730	78.350	78.350	75.808	62
2025-10-08	79.000	79.000	78.410	78.410	75.866	93
2025-10-07	75.940	75.940	75.940	75.940	73.477	0
2025-10-06	76.110	78.640	75.940	75.940	73.477	806
2025-10-03	77.670	77.670	77.670	77.670	75.150	35
2025-10-02	81.740	81.740	76.950	76.950	74.454	70
2025-10-01	78.100	81.000	78.100	80.980	78.353	1,540
2025-09-30	70.000	70.000	70.000	70.000	67.729	2
2025-09-29	70.000	70.000	70.000	70.000	67.729	0
2025-09-26	70.000	70.000	70.000	70.000	67.729	0
2025-09-25	69.650	70.000	69.650	70.000	67.729	6
2025-09-24	70.070	70.070	70.070	70.070	67.797	0
2025-09-23	70.960	71.260	70.070	70.070	67.797	528
2025-09-22	69.230	69.230	69.230	69.230	66.984	0
2025-09-19	68.390	69.230	68.390	69.230	66.984	523
2025-09-18	66.500	66.500	66.500	66.500	64.343	0
2025-09-17	67.080	67.080	66.500	66.500	64.343	26
2025-09-16	68.880	68.880	67.550	67.550	65.359	66
2025-09-15	68.950	68.950	68.950	68.950	66.713	1
2025-09-12	67.690	67.690	67.690	67.690	65.494	2
2025-09-11	69.510	70.070	69.080	69.080	66.839	560
2025-09-10	69.230	69.230	68.600	68.600	66.375	504
2025-09-09	68.670	68.670	68.670	68.670	66.442	82
2025-09-08	68.950	68.950	68.950	68.950	66.713	0
2025-09-05	68.950	68.950	68.950	68.950	66.713	1
2025-09-04	68.660	68.950	68.660	68.950	66.713	510
2025-09-03	72.090	72.090	72.090	72.090	69.751	2
2025-09-02	72.520	72.520	72.520	72.520	70.167	0
2025-09-01	72.520	72.520	72.520	72.520	70.167	0
2025-08-29	72.520	72.520	72.520	72.520	70.167	0
2025-08-28	72.520	72.520	72.520	72.520	70.167	10
2025-08-27	73.030	73.030	73.030	73.030	70.661	2
2025-08-26	73.220	73.220	73.220	73.220	70.845	5
2025-08-25	73.080	73.430	73.080	73.430	71.048	97
2025-08-22	72.520	73.080	72.520	73.080	70.709	3
2025-08-21	72.020	72.020	71.680	71.690	69.364	1,479
2025-08-20	73.430	73.430	71.510	71.510	69.190	31
2025-08-19	70.000	70.000	70.000	70.000	67.729	0
2025-08-18	70.000	70.000	70.000	70.000	67.729	0
2025-08-15	70.000	70.000	70.000	70.000	67.729	0
2025-08-14	70.000	70.000	70.000	70.000	67.729	0
2025-08-13	70.090	70.090	70.000	70.000	67.729	10
2025-08-12	69.280	69.280	69.280	69.280	67.033	0
2025-08-11	69.650	69.880	69.280	69.280	67.033	9
2025-08-08	69.570	69.990	69.570	69.990	67.720	734

← NewerPage 5 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.