The AES Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	58.880	58.880	57.640	57.640	54.612	58
2025-02-11	60.550	60.550	58.010	58.010	54.962	93
2025-02-10	60.850	62.510	60.850	62.210	58.942	33
2025-02-07	62.040	62.040	60.760	60.760	57.568	10
2025-02-06	61.300	62.400	61.160	62.370	59.093	42
2025-02-05	62.100	62.100	61.140	61.140	57.928	8
2025-02-04	63.050	63.050	60.330	61.140	57.928	120
2025-02-03	63.960	64.320	61.080	62.510	59.226	104
2025-01-31	65.870	65.870	65.870	65.870	62.409	1
2025-01-30	63.940	63.940	63.940	63.940	60.581	10
2025-01-29	64.660	64.660	64.660	64.660	60.598	0
2025-01-28	66.920	66.920	64.420	64.660	60.598	54
2025-01-27	68.760	69.250	66.750	66.920	62.716	83
2025-01-24	67.410	67.410	67.410	67.410	63.175	0
2025-01-23	65.000	67.410	65.000	67.410	63.175	28
2025-01-22	70.590	71.080	66.350	66.350	62.182	143
2025-01-21	72.660	72.660	70.840	71.190	66.718	20
2025-01-20	72.760	72.760	72.200	72.200	67.664	5
2025-01-17	74.190	74.190	72.770	72.770	68.199	14
2025-01-16	71.200	71.200	71.200	71.200	66.727	2
2025-01-15	73.290	73.290	71.200	71.200	66.727	13
2025-01-14	71.200	71.200	71.200	71.200	66.727	0
2025-01-13	73.630	73.710	70.950	71.200	66.727	35
2025-01-10	74.000	75.870	73.700	73.700	69.070	74
2025-01-09	75.520	75.520	75.520	75.520	70.776	0
2025-01-08	74.800	75.520	74.800	75.520	70.776	18
2025-01-07	78.560	80.000	78.560	80.000	74.974	10
2025-01-06	81.390	81.390	80.960	80.960	75.874	14
2025-01-03	81.280	81.280	81.280	81.280	76.174	2
2025-01-02	80.230	80.640	80.230	80.640	75.574	2
2024-12-30	78.750	78.750	78.750	78.750	73.803	0
2024-12-27	78.750	78.750	78.750	78.750	73.803	1
2024-12-26	75.840	75.840	75.840	75.840	71.076	0
2024-12-23	75.840	75.840	75.840	75.840	71.076	0
2024-12-20	75.840	75.840	75.840	75.840	71.076	0
2024-12-19	79.750	79.750	74.900	75.840	71.076	51
2024-12-18	78.960	78.960	78.960	78.960	74.000	20
2024-12-17	78.480	78.480	78.480	78.480	73.550	1
2024-12-16	84.880	84.880	80.480	80.480	75.424	33
2024-12-13	82.720	82.720	79.140	79.140	74.168	133
2024-12-12	81.900	81.900	81.900	81.900	76.755	1
2024-12-11	82.000	82.000	82.000	82.000	76.849	54
2024-12-10	82.560	82.560	82.560	82.560	77.374	1
2024-12-09	83.520	83.680	83.520	83.680	78.423	60
2024-12-06	79.940	80.320	79.940	80.320	75.274	3
2024-12-05	81.280	81.280	79.440	80.240	75.199	22
2024-12-04	79.110	84.300	79.110	81.760	76.624	422
2024-12-03	80.480	80.480	79.870	79.870	74.853	11
2024-12-02	79.600	79.600	79.600	79.600	74.600	1
2024-11-29	80.720	80.720	79.600	79.600	74.600	851
2024-11-28	76.260	79.890	76.260	79.890	74.871	83
2024-11-27	78.400	78.400	76.650	76.650	71.835	9
2024-11-26	74.800	74.800	73.840	73.840	69.201	40
2024-11-25	77.540	77.540	76.100	76.100	71.319	4
2024-11-22	77.550	77.550	77.550	77.550	72.678	12
2024-11-21	78.800	78.800	78.800	78.800	73.850	0
2024-11-19	78.800	78.800	78.800	78.800	73.850	1
2024-11-18	78.240	78.240	78.240	78.240	73.325	0
2024-11-14	78.240	78.240	78.240	78.240	73.325	0
2024-11-13	78.240	78.240	78.240	78.240	73.325	100

← NewerPage 8 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.