AES Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-24	18.210	18.329	17.735	17.735	15.328	64
2023-08-23	18.260	18.291	18.152	18.291	15.809	3,760
2023-08-22	17.910	18.008	17.751	17.978	15.538	333
2023-08-21	17.900	17.928	17.785	17.868	15.443	1,853
2023-08-18	18.029	18.071	18.015	18.022	15.576	898
2023-08-17	18.490	18.490	18.085	18.085	15.630	2,763
2023-08-16	18.010	18.332	18.010	18.332	15.844	637
2023-08-15	18.779	18.779	18.048	18.048	15.599	4,585
2023-08-14	19.380	19.388	18.901	18.992	16.414	153
2023-08-11	19.600	19.608	19.490	19.490	16.845	2,120
2023-08-10	19.750	19.938	19.485	19.548	16.895	477
2023-08-09	20.000	20.075	19.755	19.760	17.078	4,744
2023-08-08	19.530	19.620	19.208	19.378	16.748	520
2023-08-07	19.800	20.128	19.800	19.858	17.163	968
2023-08-04	20.630	20.690	19.821	19.998	17.284	234
2023-08-03	20.750	20.900	20.700	20.860	18.029	456,494
2023-08-02	20.720	20.748	20.720	20.748	17.932	50
2023-08-01	21.399	21.399	20.965	21.149	18.278	2,817
2023-07-31	21.750	21.775	21.659	21.659	18.719	311
2023-07-28	21.634	21.660	21.541	21.541	18.474	1,308
2023-07-27	21.741	21.741	21.430	21.430	18.379	783
2023-07-26	22.000	22.080	21.859	21.859	18.746	730
2023-07-25	21.480	21.932	21.480	21.865	18.752	1,697
2023-07-24	22.580	22.580	21.795	21.942	18.818	2,718
2023-07-21	21.930	22.512	21.892	22.340	19.159	2,391
2023-07-20	22.120	22.120	21.851	21.855	18.743	3,115
2023-07-19	21.800	22.190	21.800	22.029	18.893	10,916
2023-07-18	21.180	21.644	21.180	21.589	18.515	774
2023-07-17	21.430	21.430	21.252	21.401	18.354	7,164
2023-07-14	21.900	21.900	21.460	21.659	18.575	11,871
2023-07-13	21.620	21.772	21.620	21.686	18.599	5,623
2023-07-12	21.517	21.818	21.480	21.671	18.585	15,109
2023-07-11	21.200	21.271	21.105	21.271	18.243	725
2023-07-10	20.960	21.160	20.960	21.099	18.094	281
2023-07-07	21.010	21.297	21.004	21.205	18.186	11,202
2023-07-06	21.160	21.160	20.884	20.884	17.910	3,961
2023-07-05	20.990	21.475	20.990	21.475	18.417	359
2023-07-03	20.720	20.992	20.720	20.845	17.877	124
2023-06-30	20.470	20.659	20.455	20.659	17.717	3,609
2023-06-29	20.060	20.480	20.020	20.480	17.564	5,112
2023-06-28	20.790	20.790	20.152	20.190	17.315	1,760
2023-06-27	20.890	20.925	20.555	20.925	17.946	2,177
2023-06-26	20.400	20.519	20.400	20.519	17.597	2
2023-06-23	20.675	20.711	20.469	20.469	17.554	670
2023-06-22	20.450	20.450	19.940	20.354	17.456	827
2023-06-21	20.861	21.019	20.725	21.019	18.026	1,136
2023-06-20	21.250	21.250	20.943	20.966	17.981	1,047
2023-06-19	21.550	21.550	21.550	21.550	18.482	85
2023-06-16	21.489	21.595	21.479	21.595	18.520	568
2023-06-15	20.809	21.291	20.809	21.291	18.260	1,336
2023-06-14	21.042	21.050	20.830	20.969	17.983	5,195
2023-06-13	20.320	20.745	20.222	20.709	17.760	7,327
2023-06-12	20.145	20.145	19.989	19.998	17.151	168
2023-06-09	20.355	20.355	19.900	20.039	17.185	216
2023-06-08	20.352	20.352	20.090	20.090	17.230	2,289
2023-06-07	20.348	20.618	20.075	20.390	17.487	1,253
2023-06-06	20.060	20.349	20.060	20.199	17.323	1,513
2023-06-05	20.260	20.452	20.099	20.099	17.237	1,038
2023-06-02	20.060	20.338	20.060	20.338	17.442	774
2023-06-01	19.846	19.998	19.756	19.885	17.054	700

← NewerPage 14 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.