AES Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 14.800 | 14.900 | 14.500 | 14.840 | 14.664 | 270 |
| 2026-07-27 | 14.820 | 15.000 | 14.650 | 14.840 | 14.664 | 4,337 |
| 2026-07-24 | 14.700 | 14.880 | 14.530 | 14.840 | 14.664 | 4,931 |
| 2026-07-23 | 14.700 | 14.930 | 14.700 | 14.850 | 14.674 | 749 |
| 2026-07-22 | 14.580 | 14.970 | 14.580 | 14.860 | 14.684 | 849 |
| 2026-07-21 | 14.840 | 14.840 | 14.500 | 14.830 | 14.654 | 1,362 |
| 2026-07-20 | 14.880 | 15.000 | 14.500 | 14.790 | 14.615 | 613 |
| 2026-07-17 | 14.680 | 14.940 | 14.500 | 14.780 | 14.605 | 1,576 |
| 2026-07-16 | 14.690 | 14.900 | 14.500 | 14.810 | 14.634 | 5,237 |
| 2026-07-15 | 14.790 | 14.880 | 14.780 | 14.800 | 14.624 | 2,094 |
| 2026-07-14 | 14.890 | 14.890 | 14.770 | 14.780 | 14.605 | 1,099 |
| 2026-07-13 | 14.880 | 15.000 | 14.720 | 14.780 | 14.605 | 2,751 |
| 2026-07-10 | 15.000 | 15.000 | 14.610 | 14.771 | 14.595 | 2,979 |
| 2026-07-09 | 14.590 | 15.050 | 14.330 | 14.750 | 14.575 | 5,730 |
| 2026-07-08 | 14.670 | 14.670 | 14.500 | 14.641 | 14.467 | 1,930 |
| 2026-07-07 | 14.380 | 14.630 | 14.380 | 14.630 | 14.456 | 728 |
| 2026-07-06 | 15.000 | 15.000 | 14.300 | 14.550 | 14.377 | 4,606 |
| 2026-07-02 | 14.690 | 15.000 | 14.560 | 14.610 | 14.437 | 2,250 |
| 2026-07-01 | 14.620 | 14.690 | 14.350 | 14.660 | 14.486 | 2,287 |
| 2026-06-30 | 14.550 | 14.720 | 14.520 | 14.640 | 14.466 | 3,006 |
| 2026-06-29 | 14.650 | 14.770 | 14.500 | 14.640 | 14.466 | 3,131 |
| 2026-06-26 | 14.530 | 14.810 | 14.530 | 14.660 | 14.486 | 4,576 |
| 2026-06-25 | 14.700 | 14.740 | 14.500 | 14.640 | 14.466 | 526 |
| 2026-06-24 | 14.700 | 14.880 | 14.600 | 14.679 | 14.504 | 12,863 |
| 2026-06-23 | 14.620 | 14.690 | 14.550 | 14.690 | 14.516 | 3,476 |
| 2026-06-22 | 14.680 | 14.750 | 14.510 | 14.650 | 14.476 | 2,770 |
| 2026-06-18 | 14.560 | 14.650 | 14.510 | 14.630 | 14.456 | 637 |
| 2026-06-17 | 15.070 | 15.070 | 14.610 | 14.654 | 14.480 | 688 |
| 2026-06-16 | 15.000 | 15.000 | 14.660 | 14.660 | 14.486 | 1,172 |
| 2026-06-15 | 14.850 | 14.850 | 14.600 | 14.690 | 14.516 | 5,110 |
| 2026-06-12 | 14.680 | 15.000 | 14.460 | 14.680 | 14.506 | 2,708 |
| 2026-06-11 | 14.700 | 14.930 | 14.560 | 14.670 | 14.496 | 930 |
| 2026-06-10 | 14.740 | 14.740 | 14.160 | 14.680 | 14.506 | 769 |
| 2026-06-09 | 14.740 | 14.760 | 14.600 | 14.640 | 14.466 | 1,683 |
| 2026-06-08 | 14.650 | 14.890 | 14.380 | 14.710 | 14.536 | 2,247 |
| 2026-06-05 | 14.720 | 14.740 | 14.670 | 14.700 | 14.526 | 4,756 |
| 2026-06-04 | 14.730 | 14.890 | 14.660 | 14.730 | 14.555 | 1,932 |
| 2026-06-03 | 14.690 | 15.000 | 14.600 | 14.710 | 14.536 | 9,151 |
| 2026-06-02 | 14.700 | 14.820 | 14.510 | 14.705 | 14.531 | 24,585 |
| 2026-06-01 | 14.660 | 15.180 | 14.300 | 14.680 | 14.506 | 44,990 |
| 2026-05-29 | 14.700 | 14.990 | 14.500 | 14.690 | 14.516 | 621 |
| 2026-05-28 | 14.670 | 14.790 | 14.600 | 14.690 | 14.516 | 1,153 |
| 2026-05-27 | 14.680 | 14.690 | 14.600 | 14.675 | 14.501 | 2,934 |
| 2026-05-26 | 14.880 | 15.000 | 14.620 | 14.680 | 14.506 | 2,680 |
| 2026-05-22 | 14.670 | 14.950 | 14.640 | 14.680 | 14.506 | 2,856 |
| 2026-05-21 | 14.650 | 14.750 | 14.500 | 14.700 | 14.526 | 4,531 |
| 2026-05-20 | 14.500 | 15.000 | 14.300 | 14.630 | 14.456 | 4,077 |
| 2026-05-19 | 14.550 | 14.620 | 14.490 | 14.570 | 14.397 | 15,637 |
| 2026-05-18 | 14.500 | 14.870 | 14.430 | 14.501 | 14.329 | 5,713 |
| 2026-05-15 | 14.480 | 14.870 | 14.290 | 14.470 | 14.298 | 8,737 |
| 2026-05-14 | 14.440 | 14.650 | 14.300 | 14.440 | 14.269 | 1,288 |
| 2026-05-13 | 14.420 | 14.640 | 14.280 | 14.440 | 14.269 | 3,941 |
| 2026-05-12 | 14.300 | 14.640 | 14.200 | 14.420 | 14.249 | 2,964 |
| 2026-05-11 | 14.200 | 14.760 | 14.200 | 14.330 | 14.160 | 2,473 |
| 2026-05-08 | 14.290 | 14.750 | 14.260 | 14.270 | 14.101 | 6,561 |
| 2026-05-07 | 14.480 | 14.480 | 14.280 | 14.290 | 14.121 | 3,210 |
| 2026-05-06 | 14.450 | 14.510 | 14.010 | 14.370 | 14.200 | 6,351 |
| 2026-05-05 | 14.300 | 14.460 | 13.950 | 14.340 | 14.170 | 2,625 |
| 2026-05-01 | 14.390 | 14.870 | 14.270 | 14.280 | 14.111 | 2,058 |
| 2026-04-30 | 14.370 | 14.800 | 14.350 | 14.470 | 14.125 | 2,172 |
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.