AES Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	16.970	17.170	16.799	17.070	14.918	1,088
2023-11-17	17.024	17.090	16.914	17.025	14.879	444
2023-11-16	17.070	17.210	16.760	16.950	14.813	3,061
2023-11-15	16.840	17.240	16.830	16.960	14.822	7,546
2023-11-14	16.250	16.750	16.170	16.730	14.621	2,870
2023-11-13	15.750	15.879	15.580	15.730	13.747	2,304
2023-11-10	15.780	15.890	15.609	15.840	13.843	3,079
2023-11-09	16.300	16.300	15.665	15.665	13.690	1,821
2023-11-08	16.338	16.340	16.175	16.288	14.234	6,274
2023-11-07	16.400	16.420	16.230	16.230	14.184	505
2023-11-06	16.790	16.900	16.450	16.580	14.490	87,780
2023-11-03	16.000	16.710	15.790	16.700	14.595	18,163
2023-11-02	15.025	15.410	15.020	15.410	13.467	13,350
2023-11-01	14.930	14.960	14.740	14.842	12.970	14,722
2023-10-31	14.900	14.919	14.705	14.870	12.995	754
2023-10-30	14.900	15.050	14.740	15.030	12.990	735
2023-10-27	14.810	14.955	14.710	14.710	12.714	2,029
2023-10-26	14.730	14.939	14.661	14.802	12.793	6,232
2023-10-25	14.530	14.670	14.340	14.581	12.602	641,302
2023-10-24	14.280	14.530	14.150	14.520	12.549	1,636
2023-10-23	13.580	14.210	13.540	14.000	12.100	4,762
2023-10-20	13.730	13.919	13.620	13.919	12.030	9,755
2023-10-19	13.840	14.100	13.780	13.930	12.039	18,029
2023-10-18	13.680	13.800	13.581	13.680	11.823	867
2023-10-17	13.419	13.900	13.380	13.641	11.790	5,897
2023-10-16	13.260	13.760	13.190	13.711	11.850	900
2023-10-13	13.234	13.350	13.050	13.140	11.357	6,195
2023-10-12	13.330	13.330	12.891	12.920	11.166	9,884
2023-10-11	13.140	13.270	13.000	13.270	11.469	1,978
2023-10-10	12.730	13.240	12.730	13.020	11.253	6,741
2023-10-09	12.510	12.750	12.400	12.675	10.955	1,664
2023-10-06	12.100	12.410	11.519	12.370	10.691	5,202
2023-10-05	13.030	13.030	12.411	12.505	10.808	1,720
2023-10-04	13.540	13.605	12.929	13.095	11.318	6,886
2023-10-03	13.900	13.949	13.299	13.511	11.678	3,540
2023-10-02	15.080	15.130	14.249	14.249	12.315	1,637
2023-09-29	15.110	15.408	15.110	15.139	13.084	1,253
2023-09-28	16.100	16.100	15.090	15.112	13.061	1,769
2023-09-27	15.860	15.969	15.751	15.751	13.613	10,308
2023-09-26	16.170	16.172	16.001	16.001	13.829	597
2023-09-25	15.820	16.181	15.775	16.181	13.985	2,787
2023-09-22	16.340	16.418	15.979	15.979	13.810	583
2023-09-21	16.600	16.690	16.500	16.669	14.406	558
2023-09-20	16.760	16.900	16.760	16.818	14.536	535,834
2023-09-19	17.050	17.082	16.810	16.868	14.579	1,154
2023-09-18	17.210	17.255	17.058	17.171	14.841	1,950
2023-09-15	17.430	17.539	17.370	17.370	15.012	138
2023-09-14	17.180	17.505	17.121	17.358	15.002	587
2023-09-13	17.120	17.189	17.088	17.128	14.804	62
2023-09-12	17.070	17.231	17.070	17.231	14.892	241
2023-09-11	17.350	17.462	17.298	17.298	14.951	976
2023-09-08	17.045	17.308	17.045	17.268	14.925	37
2023-09-07	17.570	17.570	17.100	17.100	14.779	107
2023-09-06	17.420	17.420	17.281	17.281	14.936	246
2023-09-05	17.889	17.890	17.395	17.449	15.081	356
2023-09-01	18.048	18.075	17.562	17.562	15.178	357
2023-08-31	18.195	18.200	18.158	18.200	15.730	609
2023-08-30	18.130	18.338	18.130	18.228	15.754	979
2023-08-29	17.961	18.085	17.958	18.085	15.630	579
2023-08-25	18.001	18.082	18.001	18.082	15.628	34

← NewerPage 13 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.