AES Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	16.581	16.870	16.580	16.601	14.657	897
2024-02-16	16.780	16.830	16.410	16.770	14.806	657
2024-02-15	16.458	16.880	16.280	16.780	14.815	10,716
2024-02-14	16.130	16.300	15.950	16.150	14.259	3,326
2024-02-13	16.430	16.510	15.710	16.060	14.179	18,649
2024-02-12	16.520	16.840	16.400	16.765	14.802	16,128
2024-02-09	16.206	16.348	16.040	16.348	14.433	1,404
2024-02-08	16.320	16.320	15.980	16.099	14.213	2,752
2024-02-07	16.349	16.700	16.170	16.330	14.417	329
2024-02-06	16.660	16.660	16.350	16.570	14.629	338
2024-02-05	16.601	16.720	16.255	16.610	14.665	1,204
2024-02-02	16.630	17.129	16.341	17.120	15.115	6,368
2024-02-01	16.650	17.150	16.549	17.100	15.097	3,026
2024-01-31	16.960	16.990	16.790	16.850	14.877	945
2024-01-30	17.170	17.220	16.800	17.000	14.857	8,133
2024-01-29	17.130	17.140	16.840	17.010	14.865	12,672
2024-01-26	17.280	17.390	17.190	17.249	15.074	764
2024-01-25	16.860	17.420	16.740	17.320	15.136	15,214
2024-01-24	16.850	17.150	16.540	16.570	14.481	1,549
2024-01-23	16.940	16.941	16.660	16.789	14.672	452
2024-01-22	17.043	17.380	16.800	16.800	14.682	10,454
2024-01-19	17.415	17.500	16.790	16.950	14.813	11,132
2024-01-18	17.280	17.360	17.100	17.290	15.110	1,222
2024-01-17	17.560	17.760	17.190	17.290	15.110	2,631
2024-01-16	18.130	18.300	17.950	18.050	15.774	1,870
2024-01-12	18.180	18.480	18.180	18.390	16.071	2,007
2024-01-11	18.720	18.770	17.772	18.081	15.802	9,741
2024-01-10	18.860	18.960	18.740	18.960	16.570	45,033
2024-01-09	18.766	19.099	18.766	19.019	16.621	416
2024-01-08	18.732	19.181	18.690	19.161	16.745	430
2024-01-05	18.800	19.289	18.739	18.875	16.495	528
2024-01-04	19.090	19.090	18.791	18.791	16.422	375
2024-01-03	19.035	19.120	18.580	18.830	16.456	2,657
2024-01-02	19.085	19.530	19.000	19.420	16.972	897
2023-12-29	19.500	19.500	19.160	19.170	16.753	6,077
2023-12-28	19.130	19.480	19.130	19.381	16.938	3,976
2023-12-27	19.201	19.340	19.201	19.245	16.819	779
2023-12-22	19.030	19.250	18.920	19.170	16.753	4,003
2023-12-21	18.600	19.000	18.570	18.810	16.438	205
2023-12-20	19.153	19.290	18.710	18.860	16.482	5,709
2023-12-19	19.300	19.490	19.228	19.280	16.849	244
2023-12-18	19.430	19.460	18.970	19.000	16.605	904
2023-12-15	18.900	19.780	18.890	19.390	16.945	1,029
2023-12-14	19.830	20.210	19.510	19.510	17.050	7,524
2023-12-13	18.320	18.509	18.110	18.509	16.175	1,479
2023-12-12	18.130	18.149	17.875	18.149	15.861	1,627
2023-12-11	18.090	18.335	17.901	18.090	15.809	7,896
2023-12-08	18.149	18.230	18.040	18.110	15.827	2,575
2023-12-07	18.060	18.320	17.980	18.240	15.940	18,017
2023-12-06	18.190	18.190	17.880	18.000	15.731	6,948
2023-12-05	17.970	18.080	17.758	17.870	15.617	1,271
2023-12-04	17.900	18.120	17.780	17.780	15.538	16,208
2023-12-01	17.289	17.910	17.180	17.850	15.600	1,183
2023-11-30	17.261	17.460	17.089	17.460	15.259	13,155
2023-11-29	17.290	17.470	17.040	17.289	15.109	2,682
2023-11-28	17.060	17.265	16.780	17.190	15.023	4,384
2023-11-27	16.844	16.930	16.690	16.880	14.752	1,039
2023-11-24	16.870	17.050	16.870	16.900	14.769	309
2023-11-22	16.860	16.920	16.640	16.820	14.699	886
2023-11-21	17.128	17.190	16.645	16.658	14.558	3,330

← NewerPage 12 of 21 · 1,222 trading daysOlder →

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.