AES Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	14.870	14.960	14.501	14.670	14.320	7,225
2026-01-29	15.390	15.390	14.640	14.940	14.583	24,608
2026-01-28	14.950	15.265	14.860	15.170	14.636	23,042
2026-01-27	14.790	14.970	14.630	14.873	14.350	40,376
2026-01-26	14.300	14.875	14.170	14.701	14.184	20,978
2026-01-23	14.660	14.750	14.170	14.240	13.739	10,466
2026-01-22	14.430	14.651	14.160	14.622	14.107	31,204
2026-01-21	13.800	14.395	13.650	14.019	13.525	13,268
2026-01-20	14.300	14.590	13.665	13.751	13.267	16,584
2026-01-16	14.550	14.780	14.180	14.209	13.709	17,579
2026-01-15	14.040	14.590	13.800	14.565	14.052	22,372
2026-01-14	13.950	14.200	13.900	14.111	13.615	5,633
2026-01-13	14.110	14.220	13.919	14.061	13.566	9,208
2026-01-12	14.550	14.550	13.903	14.205	13.705	8,725
2026-01-09	14.157	14.730	14.148	14.429	13.921	14,126
2026-01-08	14.400	14.650	14.270	14.331	13.827	6,341
2026-01-07	14.910	15.150	14.539	14.571	14.059	13,644
2026-01-06	14.750	15.000	14.670	14.835	14.313	11,236
2026-01-05	14.890	15.010	14.485	14.659	14.143	13,493
2026-01-02	14.340	14.729	14.300	14.720	14.202	35,881
2025-12-31	14.550	14.600	14.415	14.498	13.988	4,050
2025-12-30	14.180	14.500	13.940	14.480	13.970	19,011
2025-12-29	14.050	14.250	14.010	14.085	13.589	7,849
2025-12-24	13.900	13.950	13.710	13.950	13.459	521
2025-12-23	13.760	14.020	13.760	13.910	13.420	13,753
2025-12-22	13.550	13.799	13.510	13.761	13.277	5,108
2025-12-19	13.700	13.852	13.580	13.605	13.126	12,021
2025-12-18	13.510	13.710	13.480	13.679	13.197	9,377
2025-12-17	13.690	13.940	13.362	13.363	12.892	1,842
2025-12-16	13.610	14.020	13.521	13.575	13.097	37,763
2025-12-15	13.950	13.950	13.670	13.700	13.218	7,310
2025-12-12	14.000	14.120	13.772	13.909	13.419	3,421
2025-12-11	13.780	14.110	13.669	13.990	13.498	3,297
2025-12-10	13.990	14.240	13.810	13.940	13.449	1,512
2025-12-09	13.990	14.190	13.790	14.100	13.604	2,486
2025-12-08	14.100	14.200	13.890	13.900	13.411	6,041
2025-12-05	13.960	14.160	13.780	14.095	13.599	8,992
2025-12-04	13.730	14.020	13.500	13.959	13.468	2,716
2025-12-03	14.010	14.100	13.855	13.859	13.371	20,616
2025-12-02	14.000	14.300	13.960	13.990	13.498	5,090
2025-12-01	13.910	14.070	13.640	13.948	13.457	32,224
2025-11-28	14.000	14.079	13.928	14.079	13.584	4,850
2025-11-26	13.860	14.000	13.820	13.990	13.498	1,167
2025-11-25	13.840	14.100	13.809	13.810	13.324	1,617
2025-11-24	13.930	13.960	13.730	13.960	13.469	6,067
2025-11-21	13.530	13.650	13.339	13.550	13.073	1,827
2025-11-20	13.960	14.110	13.500	13.510	13.034	4,449
2025-11-19	13.710	13.980	13.700	13.799	13.313	2,503
2025-11-18	13.840	14.120	13.635	13.870	13.382	6,411
2025-11-17	13.910	14.155	13.810	13.955	13.464	7,634
2025-11-14	13.472	14.000	13.396	13.910	13.420	5,401
2025-11-13	14.000	14.100	13.662	13.700	13.218	9,199
2025-11-12	14.200	14.200	13.970	14.109	13.613	6,305
2025-11-11	14.350	14.350	14.031	14.349	13.844	3,487
2025-11-10	14.320	14.330	13.900	14.091	13.595	4,535
2025-11-07	13.952	13.981	13.732	13.821	13.335	7,185
2025-11-06	14.320	14.576	13.940	14.260	13.758	4,323
2025-11-05	13.470	14.365	13.470	14.220	13.719	7,807
2025-11-04	13.490	13.719	13.190	13.419	12.947	3,390
2025-11-03	13.900	13.900	13.445	13.595	13.116	47,228

← NewerPage 4 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.