AES Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 14.990 | 14.990 | 14.940 | 14.960 | 14.960 | 377 |
| 2026-10-19 | 14.820 | 14.970 | 14.820 | 14.940 | 14.940 | 1,896 |
| 2026-10-16 | 14.990 | 14.990 | 14.770 | 14.935 | 14.935 | 1,238 |
| 2026-10-15 | 14.930 | 15.000 | 14.930 | 14.950 | 14.950 | 478 |
| 2026-10-14 | 15.000 | 15.000 | 14.900 | 14.960 | 14.960 | 782 |
| 2026-10-13 | 14.880 | 14.980 | 14.880 | 14.980 | 14.980 | 8,957 |
| 2026-10-12 | 15.000 | 15.010 | 14.830 | 14.950 | 14.950 | 1,344 |
| 2026-10-09 | 14.900 | 15.100 | 14.900 | 14.930 | 14.930 | 372 |
| 2026-10-08 | 14.790 | 15.010 | 14.790 | 14.930 | 14.930 | 5,079 |
| 2026-10-07 | 14.840 | 14.950 | 14.840 | 14.920 | 14.920 | 1,844 |
| 2026-10-06 | 14.820 | 15.000 | 14.770 | 14.915 | 14.915 | 4,709 |
| 2026-10-05 | 14.810 | 14.980 | 14.730 | 14.905 | 14.905 | 5,612 |
| 2026-10-02 | 14.990 | 15.040 | 14.880 | 14.910 | 14.910 | 803 |
| 2026-10-01 | 14.990 | 14.990 | 14.800 | 14.925 | 14.925 | 1,086 |
| 2026-09-30 | 14.850 | 14.990 | 14.810 | 14.885 | 14.885 | 1,585 |
| 2026-09-29 | 14.810 | 15.000 | 14.810 | 14.872 | 14.872 | 1,868 |
| 2026-09-28 | 14.930 | 15.010 | 14.855 | 14.860 | 14.860 | 1,360 |
| 2026-09-25 | 14.900 | 14.900 | 14.820 | 14.860 | 14.860 | 652 |
| 2026-09-24 | 14.700 | 14.950 | 14.700 | 14.850 | 14.850 | 2,220 |
| 2026-09-23 | 14.830 | 15.000 | 14.800 | 14.821 | 14.821 | 4,698 |
| 2026-09-22 | 14.600 | 14.880 | 14.600 | 14.840 | 14.840 | 744 |
| 2026-09-21 | 14.830 | 14.930 | 14.750 | 14.820 | 14.820 | 633 |
| 2026-09-18 | 14.872 | 14.930 | 14.600 | 14.850 | 14.850 | 699 |
| 2026-09-17 | 14.810 | 14.880 | 14.720 | 14.870 | 14.870 | 1,324 |
| 2026-09-16 | 14.860 | 15.000 | 14.740 | 14.810 | 14.810 | 521 |
| 2026-09-15 | 14.950 | 15.000 | 14.700 | 14.820 | 14.820 | 5,770 |
| 2026-09-14 | 14.750 | 15.000 | 14.750 | 14.820 | 14.820 | 19,539 |
| 2026-09-11 | 14.850 | 14.850 | 14.800 | 14.820 | 14.820 | 273 |
| 2026-09-10 | 14.660 | 14.845 | 14.660 | 14.820 | 14.820 | 8,335 |
| 2026-09-09 | 14.860 | 14.860 | 14.800 | 14.820 | 14.820 | 6,977 |
| 2026-09-08 | 14.670 | 15.000 | 14.670 | 14.810 | 14.810 | 2,873 |
| 2026-09-04 | 14.760 | 14.830 | 14.750 | 14.794 | 14.794 | 97 |
| 2026-09-03 | 14.760 | 14.850 | 14.670 | 14.800 | 14.800 | 993 |
| 2026-09-02 | 14.790 | 14.810 | 14.700 | 14.780 | 14.780 | 1,475 |
| 2026-09-01 | 14.670 | 14.970 | 14.650 | 14.780 | 14.780 | 1,863 |
| 2026-08-31 | 14.690 | 15.000 | 14.570 | 14.726 | 14.726 | 4,263 |
| 2026-08-28 | 14.660 | 15.000 | 14.660 | 14.710 | 14.710 | 4,577 |
| 2026-08-27 | 14.750 | 14.990 | 14.610 | 14.730 | 14.730 | 4,804 |
| 2026-08-26 | 14.740 | 14.930 | 14.520 | 14.720 | 14.720 | 935 |
| 2026-08-25 | 14.960 | 15.000 | 14.660 | 14.720 | 14.720 | 1,400 |
| 2026-08-24 | 14.770 | 14.940 | 14.710 | 14.760 | 14.760 | 1,331 |
| 2026-08-21 | 14.720 | 15.000 | 14.700 | 14.770 | 14.770 | 3,193 |
| 2026-08-20 | 15.100 | 15.100 | 14.500 | 14.770 | 14.770 | 1,057 |
| 2026-08-19 | 14.790 | 14.840 | 14.710 | 14.710 | 14.710 | 1,082 |
| 2026-08-18 | 14.500 | 14.860 | 14.500 | 14.740 | 14.740 | 191 |
| 2026-08-17 | 14.730 | 15.000 | 14.590 | 14.740 | 14.740 | 712 |
| 2026-08-14 | 14.760 | 15.000 | 14.690 | 14.735 | 14.735 | 1,402 |
| 2026-08-13 | 14.930 | 14.930 | 14.600 | 14.725 | 14.725 | 336 |
| 2026-08-12 | 14.900 | 14.910 | 14.340 | 14.721 | 14.721 | 4,835 |
| 2026-08-11 | 14.580 | 15.000 | 14.580 | 14.720 | 14.720 | 204 |
| 2026-08-10 | 14.790 | 14.880 | 14.690 | 14.730 | 14.730 | 1,206 |
| 2026-08-07 | 14.890 | 14.900 | 14.500 | 14.710 | 14.710 | 1,445 |
| 2026-08-06 | 14.930 | 14.930 | 14.680 | 14.720 | 14.720 | 909 |
| 2026-08-05 | 15.000 | 15.000 | 14.650 | 14.710 | 14.710 | 2,136 |
| 2026-08-04 | 15.000 | 15.000 | 14.590 | 14.700 | 14.700 | 901 |
| 2026-08-03 | 14.650 | 14.850 | 14.650 | 14.700 | 14.700 | 2,203 |
| 2026-07-31 | 14.500 | 15.000 | 14.500 | 14.670 | 14.670 | 950 |
| 2026-07-30 | 14.820 | 15.000 | 14.500 | 14.830 | 14.830 | 395 |
| 2026-07-29 | 14.750 | 14.900 | 14.500 | 14.830 | 14.654 | 729 |
| 2026-07-28 | 14.800 | 14.900 | 14.500 | 14.840 | 14.664 | 270 |
Page 1 of 2 · 65 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.