AES Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 16.900 | 17.013 | 16.687 | 17.013 | 15.318 | 6,619 |
| 2024-08-13 | 16.900 | 16.939 | 16.678 | 16.815 | 15.139 | 1,694 |
| 2024-08-12 | 16.610 | 16.680 | 16.490 | 16.580 | 14.928 | 1,574 |
| 2024-08-09 | 16.360 | 16.720 | 16.200 | 16.660 | 15.000 | 2,018 |
| 2024-08-08 | 16.468 | 16.810 | 16.364 | 16.659 | 14.999 | 737 |
| 2024-08-07 | 16.800 | 17.010 | 16.375 | 16.375 | 14.743 | 2,968 |
| 2024-08-06 | 16.470 | 16.870 | 16.280 | 16.647 | 14.988 | 105,263 |
| 2024-08-05 | 16.850 | 16.850 | 16.000 | 16.455 | 14.815 | 8,755 |
| 2024-08-02 | 17.300 | 17.572 | 16.770 | 17.045 | 15.346 | 16,429 |
| 2024-08-01 | 17.600 | 17.810 | 17.600 | 17.740 | 15.972 | 75,291 |
| 2024-07-31 | 17.940 | 18.080 | 17.680 | 17.780 | 15.853 | 4,379 |
| 2024-07-30 | 17.610 | 17.690 | 17.440 | 17.450 | 15.559 | 2,351 |
| 2024-07-29 | 17.684 | 17.684 | 17.320 | 17.540 | 15.639 | 1,050 |
| 2024-07-26 | 17.520 | 17.660 | 17.385 | 17.480 | 15.585 | 11,574 |
| 2024-07-25 | 17.390 | 17.510 | 17.190 | 17.360 | 15.478 | 10,318 |
| 2024-07-24 | 17.680 | 17.818 | 17.500 | 17.562 | 15.659 | 135,648 |
| 2024-07-23 | 17.345 | 17.788 | 17.345 | 17.788 | 15.860 | 7,184 |
| 2024-07-22 | 17.400 | 17.491 | 17.312 | 17.471 | 15.578 | 1,738 |
| 2024-07-19 | 17.234 | 17.234 | 17.060 | 17.130 | 15.273 | 2,504 |
| 2024-07-18 | 17.030 | 17.200 | 16.780 | 17.060 | 15.211 | 3,909 |
| 2024-07-17 | 17.345 | 17.550 | 16.785 | 16.785 | 14.966 | 12,494 |
| 2024-07-16 | 17.150 | 17.609 | 17.135 | 17.460 | 15.568 | 5,218 |
| 2024-07-15 | 18.235 | 18.260 | 16.975 | 17.149 | 15.290 | 113,183 |
| 2024-07-12 | 18.810 | 19.090 | 18.710 | 19.005 | 16.945 | 8,723 |
| 2024-07-11 | 18.388 | 18.685 | 18.260 | 18.685 | 16.660 | 4,060 |
| 2024-07-10 | 17.940 | 17.959 | 17.620 | 17.790 | 15.862 | 2,222 |
| 2024-07-09 | 17.780 | 17.990 | 17.650 | 17.810 | 15.880 | 1,630 |
| 2024-07-08 | 17.790 | 17.910 | 17.680 | 17.910 | 15.969 | 1,564 |
| 2024-07-05 | 17.960 | 18.010 | 17.590 | 17.610 | 15.701 | 3,815 |
| 2024-07-03 | 17.540 | 18.020 | 17.540 | 17.905 | 15.964 | 3,892 |
| 2024-07-02 | 17.515 | 17.710 | 17.270 | 17.390 | 15.505 | 2,386 |
| 2024-07-01 | 17.850 | 17.850 | 17.155 | 17.305 | 15.429 | 14,997 |
| 2024-06-28 | 19.230 | 19.230 | 17.380 | 17.540 | 15.639 | 9,184 |
| 2024-06-27 | 18.780 | 18.935 | 18.780 | 18.885 | 16.838 | 626 |
| 2024-06-26 | 18.948 | 19.310 | 18.810 | 19.145 | 17.070 | 4,616 |
| 2024-06-25 | 19.130 | 19.160 | 18.850 | 18.950 | 16.896 | 465 |
| 2024-06-24 | 18.605 | 19.115 | 18.560 | 18.945 | 16.892 | 6,707 |
| 2024-06-21 | 19.010 | 19.010 | 18.431 | 18.431 | 16.433 | 3,365 |
| 2024-06-20 | 18.860 | 18.980 | 18.730 | 18.760 | 16.727 | 1,106 |
| 2024-06-18 | 18.740 | 19.035 | 18.624 | 18.980 | 16.923 | 6,836 |
| 2024-06-17 | 19.182 | 19.182 | 18.515 | 18.820 | 16.780 | 9,408 |
| 2024-06-14 | 19.275 | 19.380 | 19.241 | 19.280 | 17.190 | 3,700 |
| 2024-06-13 | 19.575 | 19.866 | 19.420 | 19.517 | 17.401 | 5,231 |
| 2024-06-12 | 20.550 | 20.550 | 19.760 | 19.800 | 17.654 | 23,933 |
| 2024-06-11 | 20.100 | 20.220 | 19.670 | 19.905 | 17.748 | 29,178 |
| 2024-06-10 | 19.860 | 20.480 | 19.801 | 20.408 | 18.196 | 5,486 |
| 2024-06-07 | 19.970 | 20.370 | 19.890 | 20.120 | 17.939 | 2,704 |
| 2024-06-06 | 20.688 | 20.880 | 20.290 | 20.290 | 18.091 | 2,023 |
| 2024-06-05 | 20.550 | 21.050 | 20.520 | 21.050 | 18.768 | 5,579 |
| 2024-06-04 | 20.631 | 20.769 | 20.230 | 20.380 | 18.171 | 6,186 |
| 2024-06-03 | 21.815 | 21.826 | 20.671 | 20.780 | 18.528 | 8,164 |
| 2024-05-31 | 21.918 | 22.190 | 21.405 | 21.530 | 19.196 | 33,010 |
| 2024-05-30 | 21.170 | 21.570 | 21.070 | 21.570 | 19.232 | 2,951 |
| 2024-05-29 | 20.762 | 21.050 | 20.701 | 21.020 | 18.742 | 6,108 |
| 2024-05-28 | 21.400 | 21.485 | 21.030 | 21.315 | 19.005 | 14,692 |
| 2024-05-24 | 20.710 | 21.000 | 20.630 | 20.990 | 18.715 | 1,011 |
| 2024-05-23 | 20.802 | 20.900 | 20.490 | 20.600 | 18.367 | 3,748 |
| 2024-05-22 | 20.855 | 21.251 | 20.810 | 21.000 | 18.724 | 1,487 |
| 2024-05-21 | 21.100 | 21.290 | 20.900 | 20.940 | 18.670 | 1,366 |
| 2024-05-20 | 21.375 | 21.450 | 21.180 | 21.200 | 18.902 | 4,114 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-30 | 0.1760 USD |
| 2026-05-01 | 0.1760 USD |
| 2026-01-29 | 0.1760 USD |
| 2025-10-30 | 0.1760 USD |
| 2025-07-31 | 0.1760 USD |
| 2025-04-30 | 0.1760 USD |
| 2025-01-30 | 0.1760 USD |
| 2024-11-01 | 0.1725 USD |
| 2024-08-01 | 0.1725 USD |
| 2024-04-30 | 0.1725 USD |
| 2024-01-31 | 0.1725 USD |
| 2023-10-31 | 0.1659 USD |
| 2023-07-31 | 0.1659 USD |
| 2023-04-28 | 0.1659 USD |
| 2023-01-31 | 0.1659 USD |
| 2022-10-31 | 0.1580 USD |
| 2022-07-29 | 0.1580 USD |
| 2022-04-28 | 0.1580 USD |
| 2022-01-31 | 0.1580 USD |
| 2021-11-01 | 0.1505 USD |
| 2021-07-30 | 0.1505 USD |
| 2021-04-29 | 0.1505 USD |
| 2021-01-28 | 0.1505 USD |
| 2020-10-29 | 0.1433 USD |
| 2020-07-31 | 0.1433 USD |
| 2020-04-30 | 0.1433 USD |
| 2020-01-30 | 0.1433 USD |
| 2019-10-31 | 0.1365 USD |
| 2019-07-31 | 0.1365 USD |
| 2019-04-30 | 0.1365 USD |
| 2019-01-31 | 0.1365 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.