AES Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-28	25.098	25.339	25.098	25.339	21.576	524
2023-02-27	25.742	26.072	24.670	24.855	21.165	1,399
2023-02-24	25.085	25.085	25.013	25.013	21.299	1,019
2023-02-23	25.565	25.639	25.292	25.292	21.537	419
2023-02-22	25.580	25.640	25.580	25.640	21.833	55
2023-02-21	25.890	25.890	25.582	25.582	21.784	300
2023-02-17	26.352	26.352	26.050	26.050	22.182	1,037
2023-02-16	26.250	26.460	26.248	26.460	22.531	2,951
2023-02-14	26.165	26.515	26.140	26.140	22.259	34
2023-02-13	26.148	26.335	26.148	26.335	22.425	139
2023-02-10	25.473	25.815	25.473	25.815	21.982	89
2023-02-09	26.085	26.085	26.085	26.085	22.212	5
2023-02-08	26.420	26.420	26.070	26.070	22.199	33,605
2023-02-07	26.295	26.295	26.088	26.088	22.214	16
2023-02-06	26.118	26.118	25.812	25.995	22.135	1,210
2023-02-03	26.353	26.404	26.088	26.180	22.293	2,071
2023-02-02	26.792	26.995	26.792	26.995	22.987	1,033
2023-02-01	27.055	27.075	26.392	26.392	22.473	1,070
2023-01-31	26.312	26.655	26.312	26.655	22.697	530
2023-01-30	26.672	26.800	26.672	26.800	22.680	175
2023-01-27	27.620	27.620	27.620	27.620	23.373	13
2023-01-26	27.165	27.165	27.165	27.165	22.988	500
2023-01-25	26.545	26.545	26.545	26.545	22.464	101
2023-01-24	26.920	26.920	26.809	26.829	22.704	30
2023-01-23	26.920	27.165	26.920	27.165	22.988	229
2023-01-20	26.625	26.625	26.585	26.587	22.499	104
2023-01-19	26.602	26.645	26.582	26.645	22.548	99
2023-01-18	27.625	27.625	27.075	27.075	22.912	43
2023-01-17	27.940	28.160	27.600	27.650	23.399	8,844
2023-01-13	27.655	27.655	27.620	27.620	23.373	61
2023-01-12	27.767	27.767	27.640	27.640	23.390	120
2023-01-11	27.380	27.380	27.380	27.380	23.170	8
2023-01-10	26.704	26.905	26.704	26.905	22.768	115
2023-01-09	26.615	27.108	26.615	27.108	22.940	201
2023-01-06	26.290	26.580	26.072	26.510	22.434	363
2023-01-05	27.100	27.100	26.039	26.120	22.104	548
2023-01-04	28.318	28.318	26.955	27.169	22.992	1,198
2023-01-03	28.860	29.030	28.120	28.234	23.893	1,825
2022-12-30	28.690	28.690	28.690	28.690	24.279	180
2022-12-28	28.451	28.451	28.435	28.440	24.067	476
2022-12-23	28.470	28.470	28.470	28.470	24.093	16
2022-12-22	27.842	27.842	27.841	27.841	23.560	55
2022-12-21	28.570	28.771	28.570	28.771	24.348	110
2022-12-20	28.175	28.525	28.175	28.370	24.008	440
2022-12-19	28.370	28.370	28.290	28.290	23.940	56
2022-12-16	28.502	28.515	28.105	28.160	23.830	1,165
2022-12-15	28.725	28.885	28.571	28.580	24.186	890
2022-12-14	29.475	29.475	29.470	29.470	24.939	35
2022-12-13	29.830	29.830	29.445	29.445	24.918	590
2022-12-12	28.651	28.736	28.651	28.736	24.318	540
2022-12-07	28.105	28.105	28.035	28.093	23.774	242
2022-12-06	28.390	28.390	28.102	28.102	23.781	1,513
2022-12-05	28.440	28.440	28.275	28.310	23.957	139
2022-12-02	28.250	28.771	28.250	28.685	24.275	349
2022-12-01	29.390	29.530	28.688	28.845	24.410	8,062
2022-11-30	28.230	28.515	28.092	28.515	24.131	2,137
2022-11-29	28.080	28.240	28.040	28.240	23.898	4,665
2022-11-28	28.280	28.280	28.230	28.230	23.890	8
2022-11-25	28.750	29.050	28.675	28.675	24.266	2,496
2022-11-23	28.010	28.254	28.010	28.254	23.910	534

← NewerPage 16 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.