AES Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	12.810	13.080	12.660	12.839	12.235	8,744
2025-08-05	13.450	13.480	12.750	12.750	12.151	20,593
2025-08-04	13.340	13.510	13.170	13.352	12.724	20,369
2025-08-01	13.512	13.749	13.020	13.205	12.584	30,194
2025-07-31	13.070	13.225	12.980	13.065	12.451	78,675
2025-07-30	13.460	13.460	13.130	13.231	12.442	12,271
2025-07-29	13.510	13.545	13.230	13.252	12.461	330,809
2025-07-28	13.820	13.840	13.455	13.539	12.731	9,463
2025-07-25	13.800	13.858	13.680	13.740	12.920	3,383
2025-07-24	13.920	13.930	13.550	13.580	12.770	8,534
2025-07-23	13.900	13.970	13.711	13.729	12.910	10,231
2025-07-22	13.670	13.830	13.601	13.648	12.834	10,692
2025-07-21	13.470	13.879	13.448	13.781	12.959	16,357
2025-07-18	13.350	13.400	13.210	13.365	12.567	4,236
2025-07-17	13.110	13.338	13.110	13.149	12.364	18,202
2025-07-16	13.310	13.443	12.781	13.015	12.238	17,849
2025-07-15	12.480	13.009	12.480	12.991	12.216	12,670
2025-07-14	12.590	12.800	12.421	12.481	11.736	8,862
2025-07-11	12.360	12.609	12.165	12.500	11.754	22,037
2025-07-10	13.100	13.400	12.370	12.638	11.884	31,101
2025-07-09	12.350	13.189	12.340	13.171	12.385	148,040
2025-07-08	11.200	11.251	10.980	11.045	10.386	12,158
2025-07-07	11.500	11.649	11.325	11.601	10.908	11,302
2025-07-03	11.100	11.615	11.100	11.490	10.804	14,153
2025-07-02	10.890	11.391	10.821	11.269	10.596	23,915
2025-07-01	10.420	11.011	10.385	10.640	10.005	16,261
2025-06-30	10.680	10.680	10.038	10.472	9.847	50,149
2025-06-27	10.850	10.890	10.741	10.741	10.100	6,983
2025-06-26	10.600	10.900	10.570	10.810	10.165	15,563
2025-06-25	10.530	10.640	10.409	10.480	9.855	7,918
2025-06-24	10.200	10.385	10.190	10.299	9.685	18,428
2025-06-23	10.390	10.435	10.095	10.160	9.554	43,369
2025-06-20	10.500	10.690	10.480	10.518	9.891	5,961
2025-06-18	10.530	10.798	10.482	10.650	10.014	18,804
2025-06-17	11.050	11.490	10.405	10.410	9.789	28,412
2025-06-16	11.540	11.701	11.380	11.385	10.706	12,433
2025-06-13	11.401	11.500	11.088	11.320	10.644	26,511
2025-06-12	11.500	11.740	11.440	11.621	10.928	9,921
2025-06-11	11.350	11.500	11.300	11.440	10.757	8,844
2025-06-10	10.980	11.325	10.930	11.191	10.523	15,462
2025-06-09	11.040	11.075	10.681	10.919	10.268	26,724
2025-06-06	10.550	10.800	10.550	10.770	10.127	15,839
2025-06-05	10.220	10.529	10.040	10.511	9.884	8,281
2025-06-04	10.300	10.340	10.100	10.250	9.638	37,748
2025-06-03	10.300	10.340	10.090	10.300	9.685	3,871
2025-06-02	10.060	10.280	9.990	10.151	9.546	2,510
2025-05-30	9.955	10.199	9.920	10.130	9.525	23,034
2025-05-29	9.820	10.045	9.760	10.045	9.445	7,224
2025-05-28	10.120	10.120	9.618	9.689	9.111	30,367
2025-05-27	10.240	10.280	9.870	10.049	9.450	46,890
2025-05-23	9.630	9.931	9.510	9.931	9.338	23,216
2025-05-22	10.100	10.110	9.480	9.749	9.167	50,003
2025-05-21	11.230	11.370	10.250	10.250	9.638	88,057
2025-05-20	11.850	11.850	11.250	11.401	10.721	44,167
2025-05-19	12.000	12.020	11.369	11.729	11.029	13,196
2025-05-16	12.360	12.510	12.140	12.289	11.556	7,685
2025-05-15	12.430	12.651	12.381	12.381	11.642	23,680
2025-05-14	12.230	12.490	12.230	12.475	11.730	7,311
2025-05-13	12.000	12.549	11.940	12.531	11.783	21,408
2025-05-12	11.220	11.755	11.220	11.755	11.053	5,078

← NewerPage 6 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.