The AES Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	69.370	70.350	69.370	70.350	67.486	42
2025-05-13	66.150	70.630	66.150	70.630	67.754	18
2025-05-12	63.890	66.770	63.890	66.770	64.052	212
2025-05-09	61.440	63.540	61.440	63.540	60.953	15
2025-05-08	60.000	60.000	60.000	60.000	57.557	0
2025-05-07	60.290	60.290	60.000	60.000	57.557	27
2025-05-06	58.480	60.290	58.470	60.290	57.835	175
2025-05-05	57.830	58.020	57.290	57.290	54.958	179
2025-05-02	56.850	57.250	56.850	57.250	54.919	14
2025-04-30	59.010	59.010	56.850	56.850	54.535	85
2025-04-29	56.880	56.880	56.880	56.880	54.564	0
2025-04-28	57.150	57.150	56.880	56.880	53.892	35
2025-04-25	57.810	57.810	56.620	57.150	54.148	533
2025-04-24	57.810	57.810	57.810	57.810	54.773	109
2025-04-23	57.660	57.660	57.660	57.660	54.631	1
2025-04-22	57.940	57.940	57.200	57.200	54.195	6
2025-04-17	59.160	59.820	59.050	59.050	55.948	34
2025-04-16	59.680	59.760	58.170	58.170	55.114	14
2025-04-15	61.580	61.580	61.100	61.100	57.890	6
2025-04-14	61.740	61.740	61.740	61.740	58.496	17
2025-04-11	60.160	60.470	59.500	60.470	57.293	4
2025-04-10	64.000	64.000	60.250	61.440	58.212	18
2025-04-09	61.750	64.000	60.720	64.000	60.638	30
2025-04-08	64.440	64.860	61.750	61.750	58.506	194
2025-04-07	62.370	62.820	61.610	62.100	58.837	45
2025-04-04	66.640	66.640	62.000	62.370	59.093	539
2025-04-03	67.970	67.970	67.100	67.100	63.575	60
2025-04-02	70.370	70.370	70.370	70.370	66.673	0
2025-04-01	71.330	71.330	70.370	70.370	66.673	7
2025-03-31	70.910	71.050	70.910	71.050	67.317	28
2025-03-28	72.730	72.730	72.730	72.730	68.909	7
2025-03-27	71.540	71.540	71.540	71.540	67.782	50
2025-03-26	72.800	72.800	72.800	72.800	68.975	26
2025-03-25	74.200	74.200	74.200	74.200	70.302	0
2025-03-24	73.370	74.200	73.370	74.200	70.302	932
2025-03-21	73.570	73.570	73.350	73.350	69.496	2
2025-03-20	72.990	73.890	72.990	73.890	70.008	5
2025-03-19	73.550	73.790	72.990	72.990	69.155	13
2025-03-18	74.380	74.380	73.000	73.000	69.165	20
2025-03-17	72.030	74.380	71.810	74.380	70.472	29
2025-03-14	71.470	71.470	70.840	70.840	67.118	20
2025-03-13	69.500	71.300	69.500	71.300	67.554	7
2025-03-12	69.500	69.500	69.500	69.500	65.849	0
2025-03-11	69.500	69.500	69.500	69.500	65.849	75
2025-03-10	65.220	68.600	65.220	68.310	64.721	6
2025-03-07	62.280	62.280	62.280	62.280	59.008	0
2025-03-06	62.280	62.280	62.280	62.280	59.008	4
2025-03-05	68.500	68.500	62.320	63.070	59.757	8
2025-02-28	66.240	69.450	65.460	68.510	64.911	382
2025-02-27	63.930	63.930	62.640	62.640	59.349	14
2025-02-26	63.840	63.840	63.840	63.840	60.486	140
2025-02-25	60.960	60.960	60.960	60.960	57.757	0
2025-02-24	60.960	60.960	60.960	60.960	57.757	2
2025-02-21	61.530	61.980	61.440	61.500	58.269	47
2025-02-20	61.170	61.170	61.170	61.170	57.956	30
2025-02-19	58.880	58.880	58.880	58.880	55.787	20
2025-02-18	57.470	57.470	57.150	57.300	54.290	22
2025-02-17	57.360	57.360	57.360	57.360	54.346	12
2025-02-14	58.840	58.840	57.830	57.830	54.792	10
2025-02-13	58.370	58.370	57.760	57.830	54.792	22

← NewerPage 7 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.