AES Corp. historical data

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

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

← NewerPage 2 of 21 · 1,227 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.