AES Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	14.000	14.000	13.580	13.880	13.391	10,195
2025-10-30	14.420	14.420	14.000	14.080	13.584	7,275
2025-10-29	14.680	14.680	14.320	14.371	13.695	9,345
2025-10-28	14.530	14.555	14.272	14.460	13.780	55,348
2025-10-27	14.690	14.780	14.390	14.460	13.780	10,379
2025-10-24	14.240	14.700	14.240	14.560	13.876	7,545
2025-10-23	14.355	14.460	14.140	14.280	13.609	8,060
2025-10-22	14.320	14.370	13.980	14.269	13.598	10,369
2025-10-21	14.400	14.500	14.210	14.330	13.656	11,605
2025-10-20	14.920	14.920	14.579	14.605	13.918	8,496
2025-10-17	14.610	14.820	14.460	14.620	13.933	8,484
2025-10-16	14.850	14.990	14.730	14.770	14.076	7,332
2025-10-15	14.520	14.999	14.520	14.695	14.004	19,564
2025-10-14	14.280	14.528	14.250	14.401	13.724	4,974
2025-10-13	14.310	14.625	14.120	14.458	13.778	25,613
2025-10-10	14.650	14.690	14.062	14.139	13.474	28,330
2025-10-09	14.700	14.885	14.572	14.572	13.887	11,227
2025-10-08	14.490	14.840	14.325	14.839	14.142	22,830
2025-10-07	14.590	14.590	14.250	14.449	13.770	17,646
2025-10-06	14.750	15.200	14.200	14.231	13.562	25,893
2025-10-03	14.470	14.608	14.274	14.525	13.842	40,610
2025-10-02	15.350	15.360	14.520	14.728	14.036	46,027
2025-10-01	15.200	15.500	14.260	15.408	14.684	271,168
2025-09-30	13.100	13.240	13.020	13.035	12.422	6,829
2025-09-29	13.350	13.350	13.095	13.135	12.518	4,119
2025-09-26	13.090	13.360	13.090	13.140	12.522	2,310
2025-09-25	13.320	13.320	13.000	13.000	12.389	3,794
2025-09-24	13.250	13.280	13.080	13.200	12.579	19,156
2025-09-23	13.090	13.470	13.090	13.172	12.552	8,963
2025-09-22	13.020	13.135	12.900	13.135	12.518	17,328
2025-09-19	12.970	13.040	12.760	12.980	12.370	2,111
2025-09-18	12.700	12.900	12.540	12.900	12.294	3,540
2025-09-17	12.821	12.850	12.500	12.570	11.979	1,620
2025-09-16	13.000	13.010	12.770	12.831	12.228	4,097
2025-09-15	12.920	13.180	12.880	12.995	12.384	6,184
2025-09-12	12.810	12.961	12.710	12.930	12.322	8,750
2025-09-11	12.800	12.970	12.760	12.891	12.285	7,207
2025-09-10	12.830	12.859	12.720	12.769	12.169	1,094
2025-09-09	12.720	12.800	12.550	12.800	12.198	2,228
2025-09-08	12.910	13.010	12.649	12.720	12.122	2,543
2025-09-05	12.810	13.080	12.690	12.922	12.314	5,456
2025-09-04	13.320	13.320	12.350	12.710	12.113	22,457
2025-09-03	13.310	13.430	13.195	13.209	12.588	12,285
2025-09-02	13.352	13.390	13.190	13.329	12.703	11,640
2025-08-29	13.510	13.645	13.450	13.615	12.975	9,891
2025-08-28	13.450	13.518	13.350	13.460	12.827	8,278
2025-08-27	13.290	13.480	13.240	13.260	12.637	9,184
2025-08-26	13.452	13.525	13.350	13.420	12.789	2,320
2025-08-22	13.070	13.451	13.040	13.451	12.818	9,817
2025-08-21	13.155	13.220	12.891	12.979	12.369	6,593
2025-08-20	13.360	13.450	13.015	13.205	12.584	9,950
2025-08-19	13.380	13.545	13.380	13.385	12.756	9,051
2025-08-18	13.420	13.500	13.315	13.335	12.708	24,338
2025-08-15	12.955	13.485	12.850	13.428	12.797	23,267
2025-08-14	12.950	12.950	12.630	12.799	12.197	11,890
2025-08-13	12.898	13.270	12.850	12.951	12.342	4,567
2025-08-12	12.800	13.009	12.760	12.980	12.370	1,922
2025-08-11	13.110	13.250	12.735	12.815	12.213	7,660
2025-08-08	12.970	13.078	12.820	13.075	12.460	6,072
2025-08-07	13.175	13.230	12.841	12.841	12.238	6,290

← NewerPage 5 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.