AES Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	14.470	14.650	14.460	14.465	14.120	6,118
2026-04-28	14.530	14.650	14.400	14.480	14.134	845
2026-04-27	14.460	14.600	14.450	14.480	14.134	1,390
2026-04-24	14.480	14.600	14.390	14.485	14.139	2,241
2026-04-23	14.500	14.580	14.030	14.450	14.105	2,507
2026-04-22	14.440	14.570	14.420	14.497	14.150	1,673
2026-04-21	14.500	14.600	14.460	14.501	14.155	1,938
2026-04-20	14.610	14.760	14.380	14.483	14.137	1,791
2026-04-17	14.580	14.650	14.400	14.480	14.134	1,775
2026-04-16	14.380	15.000	14.380	14.480	14.134	3,206
2026-04-15	14.430	14.850	13.900	14.420	14.076	1,479
2026-04-14	14.600	14.640	14.220	14.420	14.076	2,402
2026-04-13	14.360	14.450	14.010	14.400	14.056	1,460
2026-04-10	14.420	14.580	14.380	14.390	14.046	141,430
2026-04-09	14.400	14.620	14.310	14.445	14.100	4,635
2026-04-08	14.450	14.750	14.370	14.400	14.056	4,936
2026-04-07	14.210	14.500	14.210	14.380	14.037	1,492
2026-04-02	14.150	14.240	14.040	14.210	13.871	557
2026-04-01	14.090	14.230	14.060	14.190	13.851	6,925
2026-03-31	14.070	14.300	13.750	14.080	13.744	5,031
2026-03-30	14.150	14.170	13.950	14.055	13.719	11,613
2026-03-27	13.790	14.280	13.790	14.020	13.685	2,352
2026-03-26	14.110	14.300	13.500	14.010	13.675	2,456
2026-03-25	14.090	14.370	14.060	14.060	13.724	1,716
2026-03-24	14.160	14.500	14.050	14.140	13.802	4,441
2026-03-23	14.280	14.280	14.020	14.100	13.763	9,571
2026-03-20	14.190	14.200	14.020	14.090	13.754	13,612
2026-03-19	14.150	14.270	14.130	14.140	13.802	2,239
2026-03-18	14.160	14.240	14.150	14.205	13.866	4,440
2026-03-17	14.140	14.270	14.140	14.220	13.880	2,705
2026-03-16	14.550	14.550	14.170	14.180	13.841	7,386
2026-03-13	14.250	14.250	14.100	14.230	13.890	7,818
2026-03-12	14.160	14.259	14.130	14.240	13.900	6,897
2026-03-11	14.490	14.490	14.140	14.221	13.882	3,543
2026-03-10	14.200	14.350	14.120	14.235	13.895	7,091
2026-03-09	14.130	14.300	14.000	14.175	13.837	7,188
2026-03-06	14.250	14.350	14.170	14.181	13.842	9,422
2026-03-05	14.230	14.320	14.220	14.250	13.910	10,579
2026-03-04	14.140	14.310	14.010	14.279	13.938	21,157
2026-03-03	14.240	14.330	14.055	14.210	13.871	37,423
2026-03-02	16.900	17.280	14.120	14.300	13.959	97,752
2026-02-27	16.230	18.450	15.950	17.310	16.897	140,685
2026-02-26	16.480	16.520	15.920	16.080	15.696	33,140
2026-02-25	16.540	16.560	16.280	16.350	15.960	5,354
2026-02-24	16.400	17.080	16.135	16.372	15.981	31,030
2026-02-23	16.350	16.500	16.050	16.409	16.017	7,981
2026-02-20	16.410	16.520	16.000	16.470	16.077	7,087
2026-02-19	16.350	16.430	16.150	16.300	15.911	3,816
2026-02-18	16.500	16.690	16.280	16.360	15.969	2,932
2026-02-17	16.200	16.500	16.170	16.375	15.984	22,868
2026-02-13	16.360	16.568	15.850	16.389	15.997	34,642
2026-02-12	16.500	16.750	16.160	16.361	15.970	7,754
2026-02-11	16.260	16.600	16.250	16.420	16.028	43,078
2026-02-10	16.200	16.240	15.825	16.185	15.799	5,656
2026-02-09	16.500	16.500	15.880	16.120	15.735	11,653
2026-02-06	15.600	16.110	15.390	16.110	15.725	7,917
2026-02-05	15.620	15.890	15.350	15.580	15.208	27,494
2026-02-04	15.900	16.210	15.591	15.670	15.296	14,000
2026-02-03	15.520	16.180	15.210	15.701	15.326	181,483
2026-02-02	14.470	14.910	14.320	14.769	14.416	11,006

← NewerPage 3 of 5 · 249 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.