AES Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 13.680 | 13.808 | 13.300 | 13.595 | 12.370 | 251,766 |
| 2024-11-07 | 14.260 | 14.260 | 13.770 | 13.810 | 12.565 | 8,494 |
| 2024-11-06 | 15.640 | 15.640 | 13.862 | 14.099 | 12.828 | 20,806 |
| 2024-11-05 | 14.960 | 15.312 | 14.820 | 15.312 | 13.932 | 13,628 |
| 2024-11-04 | 14.850 | 15.658 | 14.850 | 15.220 | 13.848 | 234,752 |
| 2024-11-01 | 16.110 | 16.195 | 14.760 | 15.010 | 13.657 | 32,350 |
| 2024-10-31 | 16.500 | 16.690 | 15.753 | 16.465 | 14.824 | 87,595 |
| 2024-10-30 | 16.600 | 16.640 | 16.440 | 16.490 | 14.847 | 2,777 |
| 2024-10-29 | 16.950 | 16.950 | 16.399 | 16.620 | 14.964 | 9,502 |
| 2024-10-28 | 17.110 | 17.370 | 17.030 | 17.055 | 15.355 | 1,903 |
| 2024-10-25 | 17.090 | 17.210 | 16.960 | 16.960 | 15.270 | 2,845 |
| 2024-10-24 | 17.060 | 17.160 | 16.920 | 17.000 | 15.306 | 7,444 |
| 2024-10-23 | 16.920 | 17.320 | 16.880 | 17.050 | 15.351 | 5,969 |
| 2024-10-22 | 17.110 | 17.140 | 16.735 | 17.080 | 15.378 | 5,844 |
| 2024-10-21 | 17.510 | 17.660 | 17.100 | 17.150 | 15.441 | 39,843 |
| 2024-10-18 | 17.400 | 17.440 | 17.200 | 17.390 | 15.657 | 4,718 |
| 2024-10-17 | 17.890 | 17.950 | 17.302 | 17.450 | 15.711 | 13,807 |
| 2024-10-16 | 17.599 | 17.810 | 17.520 | 17.740 | 15.972 | 3,013 |
| 2024-10-15 | 17.930 | 18.340 | 17.480 | 17.541 | 15.793 | 2,874 |
| 2024-10-14 | 17.240 | 17.490 | 17.240 | 17.460 | 15.720 | 7,890 |
| 2024-10-11 | 17.220 | 17.390 | 17.115 | 17.270 | 15.549 | 3,534 |
| 2024-10-10 | 17.680 | 17.680 | 17.420 | 17.460 | 15.720 | 5,797 |
| 2024-10-09 | 17.982 | 18.139 | 17.690 | 17.700 | 15.936 | 8,306 |
| 2024-10-08 | 18.399 | 18.590 | 18.180 | 18.390 | 16.557 | 3,708 |
| 2024-10-07 | 18.840 | 18.990 | 18.600 | 18.630 | 16.774 | 1,256 |
| 2024-10-04 | 19.080 | 19.274 | 18.775 | 18.790 | 16.918 | 5,918 |
| 2024-10-03 | 19.900 | 20.020 | 19.210 | 19.220 | 17.305 | 3,445 |
| 2024-10-02 | 19.980 | 20.230 | 19.875 | 19.875 | 17.894 | 2,340 |
| 2024-10-01 | 19.980 | 20.205 | 19.620 | 20.205 | 18.192 | 7,403 |
| 2024-09-30 | 20.199 | 20.200 | 19.985 | 20.110 | 18.106 | 5,952 |
| 2024-09-27 | 19.850 | 20.165 | 19.840 | 20.110 | 18.106 | 3,466 |
| 2024-09-26 | 19.760 | 20.001 | 19.542 | 19.730 | 17.764 | 3,483 |
| 2024-09-25 | 19.160 | 19.600 | 19.160 | 19.510 | 17.566 | 5,311 |
| 2024-09-24 | 19.436 | 19.610 | 19.220 | 19.260 | 17.341 | 2,560 |
| 2024-09-23 | 18.930 | 19.250 | 18.900 | 19.250 | 17.332 | 8,417 |
| 2024-09-20 | 19.050 | 19.090 | 18.770 | 18.820 | 16.945 | 8,858 |
| 2024-09-19 | 19.530 | 19.600 | 18.981 | 19.000 | 17.107 | 4,512 |
| 2024-09-18 | 19.310 | 19.515 | 19.060 | 19.331 | 17.405 | 3,016 |
| 2024-09-17 | 19.210 | 19.575 | 19.140 | 19.150 | 17.242 | 7,639 |
| 2024-09-16 | 18.580 | 19.210 | 18.580 | 19.210 | 17.296 | 21,248 |
| 2024-09-13 | 18.250 | 18.621 | 18.240 | 18.570 | 16.719 | 12,088 |
| 2024-09-12 | 17.940 | 18.410 | 17.700 | 18.310 | 16.485 | 26,474 |
| 2024-09-11 | 16.780 | 17.709 | 16.780 | 17.629 | 15.872 | 9,377 |
| 2024-09-10 | 16.220 | 16.680 | 16.210 | 16.515 | 14.869 | 46,501 |
| 2024-09-09 | 16.210 | 16.310 | 16.130 | 16.230 | 14.613 | 23,319 |
| 2024-09-06 | 17.000 | 17.020 | 16.260 | 16.305 | 14.680 | 7,825 |
| 2024-09-05 | 17.100 | 17.100 | 16.850 | 17.090 | 15.387 | 2,494 |
| 2024-09-04 | 16.830 | 17.077 | 16.720 | 16.870 | 15.189 | 2,317 |
| 2024-09-03 | 17.149 | 17.149 | 16.710 | 16.750 | 15.081 | 7,221 |
| 2024-08-30 | 17.260 | 17.440 | 17.020 | 17.085 | 15.382 | 109,770 |
| 2024-08-29 | 17.250 | 17.380 | 16.990 | 17.340 | 15.612 | 8,428 |
| 2024-08-28 | 17.380 | 17.460 | 17.130 | 17.190 | 15.477 | 3,761 |
| 2024-08-27 | 17.810 | 17.890 | 17.500 | 17.510 | 15.765 | 14,304 |
| 2024-08-23 | 17.830 | 18.220 | 17.780 | 18.120 | 16.314 | 3,829 |
| 2024-08-22 | 17.660 | 17.765 | 17.565 | 17.700 | 15.936 | 11,002 |
| 2024-08-21 | 17.430 | 17.710 | 17.360 | 17.680 | 15.918 | 2,432 |
| 2024-08-20 | 17.290 | 17.371 | 17.250 | 17.350 | 15.621 | 1,927 |
| 2024-08-19 | 17.240 | 17.480 | 17.180 | 17.350 | 15.621 | 2,060 |
| 2024-08-16 | 17.260 | 17.330 | 17.190 | 17.290 | 15.567 | 9,029 |
| 2024-08-15 | 17.000 | 17.450 | 16.940 | 17.330 | 15.603 | 6,792 |
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.