AES Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	10.900	11.229	10.845	11.191	10.523	7,039
2025-05-08	10.450	10.921	10.323	10.905	10.254	12,909
2025-05-07	10.450	10.475	10.210	10.310	9.695	6,133
2025-05-06	10.220	10.575	10.190	10.460	9.836	16,034
2025-05-02	9.990	10.370	9.830	10.250	9.638	10,704
2025-05-01	9.900	10.235	9.900	9.960	9.366	11,104
2025-04-30	10.250	10.250	9.970	10.029	9.431	14,105
2025-04-29	10.240	10.469	10.160	10.420	9.633	10,873
2025-04-28	10.110	10.239	10.070	10.180	9.411	10,979
2025-04-25	10.290	10.290	9.910	9.980	9.226	7,485
2025-04-24	10.410	10.410	10.140	10.180	9.411	17,874
2025-04-23	10.130	10.419	10.109	10.179	9.410	12,413
2025-04-22	9.850	10.060	9.805	9.850	9.106	12,934
2025-04-17	10.020	10.250	9.990	10.230	9.457	2,511
2025-04-16	10.240	10.310	9.999	9.999	9.243	2,526
2025-04-15	10.410	10.650	10.280	10.280	9.503	7,111
2025-04-14	10.470	10.650	10.360	10.450	9.660	6,562
2025-04-11	10.330	10.330	10.000	10.305	9.526	16,124
2025-04-10	10.800	10.800	10.070	10.195	9.425	18,987
2025-04-09	10.450	11.020	9.910	10.960	10.132	22,871
2025-04-08	10.800	11.000	10.489	10.489	9.696	11,969
2025-04-07	10.450	10.969	10.000	10.729	9.919	34,157
2025-04-04	11.630	11.780	10.621	10.711	9.902	30,864
2025-04-03	12.030	12.270	11.885	11.950	11.047	12,721
2025-04-02	12.290	12.519	12.290	12.400	11.463	2,370
2025-04-01	12.500	12.545	12.242	12.355	11.421	2,496
2025-03-31	12.100	12.440	12.085	12.390	11.454	13,582
2025-03-28	12.400	12.680	12.400	12.499	11.554	9,424
2025-03-27	12.490	12.595	12.390	12.410	11.472	5,266
2025-03-26	12.650	12.760	12.431	12.482	11.539	13,234
2025-03-25	12.900	12.920	12.480	12.640	11.685	19,853
2025-03-24	12.960	13.030	12.760	12.830	11.861	45,307
2025-03-21	13.140	13.149	12.750	13.060	12.073	4,269
2025-03-20	12.980	13.179	12.910	13.179	12.183	10,520
2025-03-19	12.710	13.030	12.710	13.020	12.036	12,702
2025-03-18	12.750	12.998	12.730	12.841	11.870	12,071
2025-03-17	12.310	13.165	12.261	13.110	12.119	41,207
2025-03-14	12.400	12.550	12.085	12.269	11.342	9,329
2025-03-13	12.188	12.410	11.880	12.251	11.325	23,881
2025-03-12	12.070	12.130	11.535	11.810	10.918	19,897
2025-03-11	11.810	12.071	11.720	12.023	11.115	59,378
2025-03-10	11.500	11.915	11.156	11.589	10.713	35,461
2025-03-07	10.880	11.461	10.850	11.259	10.408	34,549
2025-03-06	10.880	10.910	10.579	10.725	9.915	10,871
2025-03-05	10.770	11.015	10.650	10.965	10.136	12,017
2025-03-04	11.260	11.271	10.760	11.005	10.173	24,027
2025-03-03	11.900	12.120	10.980	11.381	10.521	37,214
2025-02-28	10.720	11.989	10.720	11.510	10.640	71,908
2025-02-27	11.090	11.090	10.415	10.471	9.680	415,665
2025-02-26	10.860	11.030	10.720	10.881	10.059	21,802
2025-02-25	10.700	10.949	10.609	10.935	10.109	19,363
2025-02-24	10.690	10.690	10.365	10.635	9.831	79,210
2025-02-21	10.780	10.940	10.670	10.705	9.896	11,978
2025-02-20	10.440	10.809	10.240	10.809	9.993	23,134
2025-02-19	10.310	10.540	10.250	10.275	9.499	39,651
2025-02-18	10.030	10.140	9.891	10.115	9.351	24,677
2025-02-14	10.200	10.260	9.965	10.031	9.273	16,982
2025-02-13	10.190	10.200	9.901	9.940	9.189	50,356
2025-02-12	10.400	10.400	10.000	10.020	9.263	39,319
2025-02-11	10.500	10.500	10.000	10.019	9.262	18,013

← NewerPage 7 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.