AES Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	26.170	26.340	26.050	26.055	21.916	3,938
2022-08-25	25.800	26.130	25.800	26.020	21.887	60
2022-08-24	24.810	25.260	24.810	25.180	21.180	23
2022-08-23	25.050	25.050	24.811	24.811	20.870	221
2022-08-22	25.160	25.160	24.892	24.900	20.945	356
2022-08-19	25.980	25.980	25.487	25.487	21.438	152
2022-08-18	25.140	25.860	25.140	25.860	21.752	224
2022-08-17	24.790	25.080	24.790	25.080	21.096	15
2022-08-16	25.050	25.259	25.030	25.030	21.054	29
2022-08-15	24.800	25.040	24.800	25.040	21.062	7
2022-08-12	24.620	24.790	24.620	24.790	20.852	364
2022-08-11	24.550	24.570	24.372	24.380	20.507	90
2022-08-10	24.200	24.230	24.030	24.030	20.213	7
2022-08-09	23.920	23.985	23.910	23.910	20.112	687
2022-08-08	24.490	24.540	24.000	24.100	20.272	219
2022-08-05	23.800	24.260	23.530	23.750	19.977	332
2022-08-04	22.540	22.935	22.540	22.935	19.292	91
2022-08-03	22.270	22.300	22.170	22.300	18.758	19
2022-08-02	22.390	22.610	22.339	22.460	18.892	200
2022-08-01	22.150	22.290	22.082	22.210	18.682	85
2022-07-29	22.100	22.335	22.100	22.335	18.787	222
2022-07-28	22.230	22.230	21.302	22.060	18.423	842
2022-07-27	20.270	20.330	20.160	20.210	16.878	7
2022-07-26	20.020	20.240	20.020	20.240	16.903	26
2022-07-25	19.750	19.920	19.478	19.880	16.602	627
2022-07-22	20.040	20.040	19.653	19.653	16.413	1,041
2022-07-21	19.950	20.060	19.940	19.980	16.686	4
2022-07-20	20.500	20.500	20.090	20.100	16.786	84
2022-07-18	20.700	20.700	20.470	20.640	17.237	44
2022-07-15	20.390	20.390	19.450	20.350	16.995	325
2022-07-14	20.100	20.100	20.100	20.100	16.786	1
2022-07-13	21.030	21.110	21.030	21.110	17.630	11
2022-07-12	21.070	21.405	21.070	21.260	17.755	1,019
2022-07-11	21.360	21.360	21.238	21.238	17.736	145
2022-07-08	21.310	21.450	21.255	21.450	17.913	66
2022-07-07	21.230	21.430	21.220	21.430	17.897	44
2022-07-06	21.290	21.290	20.972	20.972	17.514	131
2022-07-05	21.160	21.160	20.705	20.799	17.370	90
2022-07-01	21.010	21.340	21.010	21.220	17.721	177
2022-06-30	20.080	21.055	20.080	20.983	17.523	1,366
2022-06-29	21.100	21.100	20.165	20.165	16.840	128
2022-06-28	21.700	21.870	21.430	21.430	17.897	99
2022-06-27	21.320	21.470	21.260	21.470	17.930	167
2022-06-24	20.880	21.050	20.880	21.050	17.579	4,270
2022-06-23	20.480	20.565	20.430	20.430	17.062	20
2022-06-22	19.738	19.910	19.660	19.910	16.627	62
2022-06-21	19.500	19.882	19.500	19.882	16.604	1,813
2022-06-17	18.900	19.070	18.900	19.070	15.926	16
2022-06-16	19.000	19.050	19.000	19.050	15.909	4
2022-06-15	19.210	19.460	19.210	19.460	16.252	125
2022-06-14	19.010	19.090	18.892	18.980	15.851	139
2022-06-13	20.140	20.175	19.660	19.820	16.552	1,012
2022-06-10	21.100	21.100	20.542	20.542	17.155	188
2022-06-09	22.100	22.100	22.100	22.100	18.456	2
2022-06-08	22.410	22.502	22.390	22.390	18.698	320
2022-06-07	22.500	22.650	22.495	22.540	18.824	1,586
2022-06-06	23.190	23.580	22.900	22.920	19.141	18
2022-06-01	22.020	22.150	21.680	21.860	18.256	78
2022-05-31	22.460	22.460	22.006	22.305	18.628	1,139
2022-05-27	22.100	22.480	22.050	22.438	18.739	105

← NewerPage 18 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.