AES Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	19.710	19.849	19.587	19.849	17.022	313
2023-05-30	19.980	20.150	19.980	20.150	17.281	220
2023-05-26	19.660	19.705	19.660	19.705	16.899	56
2023-05-25	20.200	20.200	20.060	20.149	17.280	132
2023-05-24	20.392	20.392	20.275	20.275	17.388	112
2023-05-23	20.945	20.945	20.675	20.675	17.731	320
2023-05-22	20.880	21.120	20.880	21.120	18.113	4,300
2023-05-19	21.030	21.135	20.892	20.892	17.917	302
2023-05-18	20.639	20.778	20.576	20.576	17.647	605
2023-05-17	20.900	21.159	20.742	21.159	18.146	294
2023-05-16	21.970	21.970	20.885	21.085	18.083	389
2023-05-15	22.240	22.249	22.034	22.159	19.004	830
2023-05-12	22.240	22.339	22.030	22.339	19.158	30,581
2023-05-11	22.500	22.510	22.119	22.119	18.969	308
2023-05-10	22.610	22.759	22.471	22.500	19.296	430
2023-05-09	21.620	21.748	21.380	21.748	18.652	107
2023-05-05	22.590	22.590	22.308	22.435	19.241	452
2023-05-04	22.352	22.400	22.129	22.229	19.064	377
2023-05-03	22.720	22.720	22.497	22.497	19.293	134
2023-05-02	23.140	23.140	22.648	22.648	19.423	243
2023-04-28	23.320	23.738	23.320	23.738	20.358	852
2023-04-27	23.310	23.639	23.310	23.335	19.870	601
2023-04-26	23.640	23.640	23.480	23.481	19.994	528
2023-04-25	24.080	24.080	23.875	24.028	20.460	1,114
2023-04-24	23.980	24.109	23.980	24.109	20.529	614
2023-04-21	23.940	24.185	23.940	24.185	20.594	3,571
2023-04-20	24.270	24.295	23.965	23.965	20.407	2,239
2023-04-19	24.330	24.380	24.330	24.380	20.760	293
2023-04-18	24.350	24.435	24.285	24.285	20.679	1,235
2023-04-17	24.211	24.329	24.012	24.012	20.446	306
2023-04-14	25.450	25.450	25.018	25.018	21.303	106
2023-04-13	25.200	25.200	24.890	24.890	21.194	1,784
2023-04-12	25.490	25.490	25.490	25.490	21.705	2,113
2023-04-11	24.930	24.980	24.930	24.980	21.271	360
2023-04-06	24.240	24.240	24.240	24.240	20.641	40
2023-04-05	23.859	24.189	23.780	24.165	20.577	488
2023-04-04	23.773	23.795	23.695	23.795	20.262	240
2023-04-03	24.000	24.059	23.890	23.890	20.343	181
2023-03-31	23.929	24.135	23.919	24.135	20.551	128
2023-03-30	23.780	23.912	23.712	23.912	20.361	358
2023-03-29	23.100	23.131	23.100	23.131	19.697	2
2023-03-28	22.620	23.045	22.620	22.979	19.567	39
2023-03-27	22.495	22.500	22.495	22.500	19.159	33
2023-03-23	22.230	22.230	22.033	22.033	18.762	10,533
2023-03-22	22.630	22.784	22.630	22.784	19.401	612
2023-03-21	22.885	22.985	22.839	22.839	19.447	407
2023-03-20	22.759	22.759	22.691	22.691	19.322	186
2023-03-17	23.050	23.050	22.390	22.390	19.066	19,168
2023-03-16	22.935	23.272	22.935	23.272	19.816	21
2023-03-15	22.950	22.950	22.641	22.641	19.279	1,217
2023-03-14	23.615	23.615	23.052	23.052	19.629	230
2023-03-13	22.993	23.570	22.993	23.570	20.070	165
2023-03-10	23.990	23.990	23.372	23.372	19.902	347
2023-03-09	24.774	24.908	24.774	24.908	21.210	139
2023-03-08	24.666	24.912	24.666	24.912	21.213	376
2023-03-07	25.210	25.210	24.418	24.418	20.792	573
2023-03-06	25.018	25.018	25.018	25.018	21.304	1
2023-03-03	24.655	25.030	24.655	25.029	21.313	162
2023-03-02	24.510	24.614	24.432	24.614	20.959	236
2023-03-01	24.627	24.920	24.627	24.770	21.092	298

← NewerPage 15 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.