The AES Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 74.800 | 74.800 | 74.800 | 74.800 | 74.800 | 3 |
| 2026-10-15 | 75.920 | 75.920 | 75.920 | 75.920 | 75.920 | 2 |
| 2026-10-14 | 74.950 | 74.950 | 74.950 | 74.950 | 74.950 | 0 |
| 2026-10-13 | 74.950 | 74.950 | 74.950 | 74.950 | 74.950 | 0 |
| 2026-10-12 | 74.950 | 74.950 | 74.950 | 74.950 | 74.950 | 0 |
| 2026-10-09 | 74.950 | 74.950 | 74.950 | 74.950 | 74.950 | 0 |
| 2026-10-08 | 74.950 | 74.950 | 74.950 | 74.950 | 74.950 | 1 |
| 2026-10-07 | 74.550 | 74.550 | 74.550 | 74.550 | 74.550 | 0 |
| 2026-10-06 | 74.550 | 74.550 | 74.550 | 74.550 | 74.550 | 32 |
| 2026-10-05 | 77.760 | 77.760 | 77.760 | 77.760 | 77.760 | 0 |
| 2026-10-02 | 77.760 | 77.760 | 77.760 | 77.760 | 77.760 | 0 |
| 2026-10-01 | 77.760 | 77.760 | 77.760 | 77.760 | 77.760 | 100 |
| 2026-09-30 | 76.880 | 76.880 | 76.880 | 76.880 | 76.880 | 0 |
| 2026-09-29 | 76.880 | 76.880 | 76.880 | 76.880 | 76.880 | 0 |
| 2026-09-28 | 76.880 | 76.880 | 76.880 | 76.880 | 76.880 | 0 |
| 2026-09-25 | 76.880 | 76.880 | 76.880 | 76.880 | 76.880 | 0 |
| 2026-09-24 | 76.880 | 76.880 | 76.880 | 76.880 | 76.880 | 1 |
| 2026-09-23 | 76.240 | 76.240 | 76.240 | 76.240 | 76.240 | 1 |
| 2026-09-22 | 75.680 | 75.680 | 75.680 | 75.680 | 75.680 | 0 |
| 2026-09-21 | 75.680 | 75.680 | 75.680 | 75.680 | 75.680 | 12 |
| 2026-09-18 | 76.390 | 76.390 | 76.390 | 76.390 | 76.390 | 0 |
| 2026-09-17 | 76.390 | 76.390 | 76.390 | 76.390 | 76.390 | 1 |
| 2026-09-16 | 76.250 | 76.390 | 76.250 | 76.390 | 76.390 | 19 |
| 2026-09-15 | 76.240 | 76.240 | 76.240 | 76.240 | 76.240 | 1 |
| 2026-09-14 | 75.910 | 75.910 | 75.910 | 75.910 | 75.910 | 0 |
| 2026-09-11 | 75.910 | 75.910 | 75.910 | 75.910 | 75.910 | 1 |
| 2026-09-10 | 75.910 | 75.910 | 75.910 | 75.910 | 75.910 | 0 |
| 2026-09-09 | 75.680 | 75.910 | 75.680 | 75.910 | 75.910 | 2 |
| 2026-09-08 | 75.520 | 75.520 | 75.280 | 75.280 | 75.280 | 17 |
| 2026-09-07 | 75.910 | 75.910 | 75.910 | 75.910 | 75.910 | 0 |
| 2026-09-04 | 75.910 | 75.910 | 75.910 | 75.910 | 75.910 | 0 |
| 2026-09-03 | 75.910 | 75.910 | 75.910 | 75.910 | 75.910 | 0 |
| 2026-09-02 | 75.850 | 75.910 | 75.850 | 75.910 | 75.910 | 3 |
| 2026-09-01 | 74.330 | 74.330 | 74.330 | 74.330 | 74.330 | 0 |
| 2026-08-31 | 74.330 | 74.330 | 74.330 | 74.330 | 74.330 | 6 |
| 2026-08-28 | 75.850 | 75.850 | 75.850 | 75.850 | 75.850 | 0 |
| 2026-08-27 | 75.850 | 75.850 | 75.850 | 75.850 | 75.850 | 1 |
| 2026-08-26 | 75.760 | 75.760 | 75.760 | 75.760 | 75.760 | 0 |
| 2026-08-25 | 75.990 | 75.990 | 75.760 | 75.760 | 75.760 | 40 |
| 2026-08-24 | 75.990 | 75.990 | 75.990 | 75.990 | 75.990 | 0 |
| 2026-08-21 | 75.990 | 75.990 | 75.990 | 75.990 | 75.990 | 24 |
| 2026-08-20 | 76.340 | 76.340 | 76.340 | 76.340 | 76.340 | 20 |
| 2026-08-19 | 76.240 | 76.240 | 76.240 | 76.240 | 76.240 | 0 |
| 2026-08-18 | 76.240 | 76.240 | 76.240 | 76.240 | 76.240 | 0 |
| 2026-08-17 | 76.240 | 76.240 | 76.240 | 76.240 | 76.240 | 11 |
| 2026-08-14 | 76.320 | 76.320 | 76.320 | 76.320 | 76.320 | 0 |
| 2026-08-13 | 76.320 | 76.320 | 76.320 | 76.320 | 76.320 | 1 |
| 2026-08-12 | 76.150 | 76.150 | 76.150 | 76.150 | 76.150 | 6 |
| 2026-08-11 | 75.200 | 75.200 | 75.200 | 75.200 | 75.200 | 0 |
| 2026-08-10 | 75.200 | 75.200 | 75.200 | 75.200 | 75.200 | 1 |
| 2026-08-07 | 75.270 | 75.270 | 75.270 | 75.270 | 75.270 | 0 |
| 2026-08-06 | 75.270 | 75.270 | 75.270 | 75.270 | 75.270 | 10 |
| 2026-08-05 | 75.040 | 75.040 | 75.040 | 75.040 | 75.040 | 0 |
| 2026-08-04 | 74.960 | 75.040 | 74.960 | 75.040 | 75.040 | 4 |
| 2026-08-03 | 74.100 | 74.100 | 74.100 | 74.100 | 74.100 | 0 |
| 2026-07-31 | 79.350 | 79.350 | 79.350 | 79.350 | 79.350 | 21 |
| 2026-07-30 | 79.350 | 79.350 | 79.350 | 79.350 | 79.350 | 0 |
| 2026-07-29 | 75.280 | 79.350 | 75.280 | 79.350 | 78.725 | 2 |
| 2026-07-28 | 76.340 | 76.340 | 76.340 | 76.340 | 75.739 | 6 |
| 2026-07-27 | 75.360 | 75.360 | 75.360 | 75.360 | 74.767 | 0 |
Page 1 of 3 · 126 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.