The AES Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	75.400	79.400	75.400	79.400	74.412	6
2024-11-11	79.360	79.360	79.360	79.360	74.375	100
2024-11-08	77.500	79.760	77.500	79.760	74.750	4
2024-11-07	79.000	79.000	78.530	78.530	73.597	13
2024-11-06	86.300	86.300	80.100	80.100	75.068	73
2024-11-05	87.570	87.840	87.570	87.840	82.322	6
2024-11-04	87.390	87.390	87.390	87.390	81.900	2
2024-11-01	88.200	88.200	87.210	87.470	81.975	105
2024-10-31	95.200	95.200	95.200	95.200	89.220	0
2024-10-30	94.600	96.900	94.600	95.200	88.568	11
2024-10-29	95.050	95.050	93.620	93.620	87.098	9
2024-10-28	97.820	97.820	97.820	97.820	91.005	6
2024-10-25	97.020	97.020	96.700	96.700	89.963	51
2024-10-24	95.900	97.800	95.900	96.530	89.805	6
2024-10-23	95.900	95.900	95.900	95.900	89.219	0
2024-10-22	95.900	95.900	95.900	95.900	89.219	2
2024-10-21	97.900	97.900	97.900	97.900	91.080	0
2024-10-18	97.900	97.900	97.900	97.900	91.080	5
2024-10-17	99.100	99.100	98.700	98.700	91.824	6
2024-10-16	99.470	99.470	99.470	99.470	92.540	1,000
2024-10-15	99.210	99.210	99.210	99.210	92.298	1
2024-10-14	97.330	97.330	97.330	97.330	90.549	8
2024-10-11	98.800	98.800	98.800	98.800	91.917	1
2024-10-10	97.700	97.700	97.700	97.700	90.894	100
2024-10-09	99.100	99.100	99.100	99.100	92.196	2
2024-10-08	103.05	103.05	103.05	103.05	95.871	0
2024-10-07	103.20	103.20	103.05	103.05	95.871	8
2024-10-04	104.10	104.10	102.82	102.86	95.694	82
2024-10-03	108.94	108.99	107.58	107.58	100.09	4
2024-10-02	109.89	109.89	109.23	109.23	101.62	5
2024-10-01	109.89	109.89	109.89	109.89	102.23	1
2024-09-30	109.78	110.00	109.50	110.00	102.34	14
2024-09-27	109.45	109.45	108.94	109.13	101.53	10
2024-09-26	108.26	108.26	106.67	106.76	99.322	82
2024-09-25	106.26	106.26	106.26	106.26	98.857	0
2024-09-24	106.26	106.26	106.26	106.26	98.857	4
2024-09-23	106.00	106.39	106.00	106.39	98.978	42
2024-09-20	103.62	103.62	103.62	103.62	96.401	0
2024-09-19	105.31	105.31	103.62	103.62	96.401	15
2024-09-18	105.50	105.50	105.31	105.31	97.973	2
2024-09-17	105.31	105.50	105.31	105.50	98.150	101
2024-09-16	103.00	106.10	102.00	106.10	98.708	18
2024-09-13	103.00	103.70	103.00	103.70	96.476	57
2024-09-12	101.67	102.60	101.67	102.60	95.452	14
2024-09-11	98.640	99.900	98.640	99.090	92.187	32
2024-09-10	93.330	93.420	92.160	92.160	85.740	9
2024-09-09	91.890	91.890	90.200	90.200	83.916	4
2024-09-06	90.900	90.900	90.900	90.900	84.567	1
2024-09-05	94.900	94.900	94.900	94.900	88.289	0
2024-09-04	94.900	94.900	94.900	94.900	88.289	0
2024-09-03	94.900	94.900	94.900	94.900	88.289	1
2024-09-02	97.080	97.080	97.080	97.080	90.317	10
2024-08-30	98.640	98.640	97.600	97.600	90.801	5
2024-08-29	95.800	96.900	95.700	96.670	89.935	11,105
2024-08-28	98.950	98.950	98.950	98.950	92.057	0
2024-08-27	98.950	98.950	98.950	98.950	92.057	0
2024-08-26	98.950	98.950	98.950	98.950	92.057	0
2024-08-23	98.950	98.950	98.950	98.950	92.057	0
2024-08-22	98.500	98.950	98.500	98.950	92.057	687
2024-08-21	96.200	96.200	96.200	96.200	89.498	695

← NewerPage 9 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.