AES Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 20.998 | 21.470 | 20.998 | 21.410 | 19.089 | 3,566 |
| 2024-05-16 | 21.230 | 21.560 | 21.030 | 21.400 | 19.081 | 23,879 |
| 2024-05-15 | 20.790 | 21.250 | 20.750 | 21.040 | 18.760 | 21,613 |
| 2024-05-14 | 20.295 | 20.440 | 20.060 | 20.160 | 17.975 | 11,119 |
| 2024-05-13 | 19.940 | 20.180 | 19.940 | 20.080 | 17.904 | 20,960 |
| 2024-05-10 | 20.230 | 20.390 | 19.795 | 19.840 | 17.690 | 3,557 |
| 2024-05-09 | 19.511 | 20.040 | 19.270 | 19.851 | 17.700 | 46,480 |
| 2024-05-08 | 18.542 | 19.310 | 18.460 | 19.310 | 17.217 | 2,748 |
| 2024-05-07 | 19.080 | 19.290 | 18.880 | 18.880 | 16.834 | 4,178 |
| 2024-05-03 | 19.238 | 19.500 | 18.361 | 18.361 | 16.371 | 4,497 |
| 2024-05-02 | 18.250 | 18.860 | 18.250 | 18.830 | 16.789 | 5,538 |
| 2024-05-01 | 17.900 | 18.180 | 17.750 | 18.111 | 16.148 | 5,365 |
| 2024-04-30 | 17.355 | 17.920 | 17.350 | 17.920 | 15.978 | 940 |
| 2024-04-29 | 17.400 | 17.870 | 17.330 | 17.610 | 15.548 | 2,640 |
| 2024-04-26 | 17.240 | 17.420 | 17.160 | 17.331 | 15.301 | 32,357 |
| 2024-04-25 | 17.180 | 17.230 | 17.090 | 17.210 | 15.194 | 185 |
| 2024-04-24 | 16.940 | 17.410 | 16.920 | 17.410 | 15.371 | 2,382 |
| 2024-04-23 | 16.675 | 17.300 | 16.640 | 17.250 | 15.230 | 2,500 |
| 2024-04-22 | 16.420 | 16.700 | 16.200 | 16.700 | 14.744 | 5,125 |
| 2024-04-19 | 16.230 | 16.460 | 16.190 | 16.400 | 14.479 | 2,119 |
| 2024-04-18 | 16.275 | 16.440 | 16.186 | 16.282 | 14.375 | 2,896 |
| 2024-04-17 | 16.010 | 16.210 | 15.754 | 16.209 | 14.310 | 6,546 |
| 2024-04-16 | 15.999 | 16.210 | 15.810 | 16.085 | 14.201 | 4,831 |
| 2024-04-15 | 16.900 | 17.090 | 16.452 | 16.478 | 14.548 | 6,864 |
| 2024-04-12 | 17.720 | 17.920 | 17.052 | 17.110 | 15.106 | 698 |
| 2024-04-11 | 17.910 | 17.910 | 17.490 | 17.710 | 15.636 | 420 |
| 2024-04-10 | 17.800 | 17.806 | 17.370 | 17.510 | 15.459 | 3,996 |
| 2024-04-09 | 18.440 | 18.526 | 18.130 | 18.270 | 16.130 | 3,878 |
| 2024-04-08 | 18.225 | 18.350 | 18.080 | 18.210 | 16.077 | 6,454 |
| 2024-04-05 | 17.965 | 18.198 | 17.780 | 17.910 | 15.812 | 6,545 |
| 2024-04-04 | 18.175 | 18.620 | 18.150 | 18.560 | 16.386 | 4,924 |
| 2024-04-03 | 17.800 | 17.951 | 17.740 | 17.911 | 15.813 | 2,301 |
| 2024-04-02 | 17.960 | 18.072 | 17.715 | 17.779 | 15.697 | 13,130 |
| 2024-03-28 | 17.400 | 17.890 | 17.260 | 17.890 | 15.795 | 22,497 |
| 2024-03-27 | 16.855 | 17.050 | 16.740 | 17.050 | 15.053 | 12,969 |
| 2024-03-26 | 16.580 | 16.865 | 16.550 | 16.675 | 14.722 | 5,027 |
| 2024-03-25 | 16.210 | 16.500 | 16.190 | 16.345 | 14.431 | 5,570 |
| 2024-03-22 | 15.964 | 16.280 | 15.830 | 16.260 | 14.356 | 4,802 |
| 2024-03-21 | 15.640 | 15.870 | 15.540 | 15.821 | 13.968 | 7,787 |
| 2024-03-20 | 15.450 | 15.554 | 15.290 | 15.490 | 13.675 | 1,106 |
| 2024-03-19 | 14.910 | 15.640 | 14.910 | 15.600 | 13.773 | 5,397 |
| 2024-03-18 | 15.000 | 15.060 | 14.770 | 14.870 | 13.128 | 5,453 |
| 2024-03-15 | 15.060 | 15.235 | 14.999 | 15.001 | 13.244 | 12,972 |
| 2024-03-14 | 15.650 | 15.720 | 14.869 | 15.020 | 13.261 | 3,753 |
| 2024-03-13 | 16.187 | 16.187 | 15.730 | 15.820 | 13.967 | 2,576 |
| 2024-03-12 | 16.300 | 16.320 | 15.825 | 16.011 | 14.136 | 10,647 |
| 2024-03-11 | 16.280 | 16.660 | 16.190 | 16.340 | 14.426 | 1,453 |
| 2024-03-08 | 16.340 | 16.340 | 16.100 | 16.175 | 14.281 | 2,608 |
| 2024-03-07 | 16.500 | 16.510 | 16.280 | 16.379 | 14.461 | 522 |
| 2024-03-06 | 16.630 | 16.726 | 16.200 | 16.230 | 14.329 | 1,747 |
| 2024-03-05 | 16.100 | 17.165 | 16.070 | 16.295 | 14.387 | 28,307 |
| 2024-03-04 | 15.520 | 15.729 | 15.450 | 15.721 | 13.880 | 863 |
| 2024-03-01 | 15.200 | 15.309 | 14.850 | 15.309 | 13.516 | 773 |
| 2024-02-29 | 15.260 | 15.520 | 15.120 | 15.260 | 13.473 | 4,842 |
| 2024-02-28 | 15.050 | 15.360 | 14.890 | 15.090 | 13.323 | 2,219 |
| 2024-02-27 | 15.790 | 15.999 | 14.810 | 14.810 | 13.075 | 6,654 |
| 2024-02-26 | 15.840 | 15.940 | 15.445 | 15.510 | 13.693 | 4,614 |
| 2024-02-23 | 16.095 | 16.145 | 15.995 | 16.111 | 14.224 | 346 |
| 2024-02-22 | 16.270 | 16.555 | 16.129 | 16.129 | 14.240 | 13,203 |
| 2024-02-21 | 16.450 | 16.630 | 16.380 | 16.490 | 14.559 | 584 |
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.