Aes Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 14.970 | 14.980 | 14.930 | 14.950 | 14.950 | 13,177,400 |
| 2026-10-15 | 14.980 | 14.980 | 14.940 | 14.970 | 14.970 | 11,455,000 |
| 2026-10-14 | 14.970 | 15.000 | 14.950 | 14.960 | 14.960 | 14,799,500 |
| 2026-10-13 | 14.970 | 14.990 | 14.950 | 14.990 | 14.990 | 6,568,200 |
| 2026-10-12 | 14.940 | 14.980 | 14.930 | 14.980 | 14.980 | 10,441,500 |
| 2026-10-09 | 14.930 | 14.950 | 14.910 | 14.940 | 14.940 | 5,586,100 |
| 2026-10-08 | 14.920 | 14.980 | 14.910 | 14.930 | 14.930 | 13,107,300 |
| 2026-10-07 | 14.900 | 14.940 | 14.900 | 14.930 | 14.930 | 6,299,200 |
| 2026-10-06 | 14.880 | 14.940 | 14.880 | 14.930 | 14.930 | 9,704,000 |
| 2026-10-05 | 14.910 | 14.920 | 14.900 | 14.900 | 14.900 | 9,216,700 |
| 2026-10-02 | 14.920 | 14.940 | 14.890 | 14.910 | 14.910 | 7,258,500 |
| 2026-10-01 | 14.900 | 14.940 | 14.890 | 14.920 | 14.920 | 9,167,700 |
| 2026-09-30 | 14.870 | 14.920 | 14.850 | 14.900 | 14.900 | 11,753,500 |
| 2026-09-29 | 14.860 | 14.910 | 14.850 | 14.860 | 14.860 | 13,734,300 |
| 2026-09-28 | 14.860 | 14.890 | 14.860 | 14.870 | 14.870 | 6,755,900 |
| 2026-09-25 | 14.880 | 14.890 | 14.850 | 14.870 | 14.870 | 5,389,100 |
| 2026-09-24 | 14.810 | 14.870 | 14.810 | 14.850 | 14.850 | 6,161,100 |
| 2026-09-23 | 14.820 | 14.840 | 14.800 | 14.810 | 14.810 | 10,759,000 |
| 2026-09-22 | 14.820 | 14.860 | 14.820 | 14.820 | 14.820 | 14,077,500 |
| 2026-09-21 | 14.840 | 14.840 | 14.810 | 14.830 | 14.830 | 4,790,500 |
| 2026-09-18 | 14.870 | 14.870 | 14.830 | 14.830 | 14.830 | 9,540,300 |
| 2026-09-17 | 14.840 | 14.880 | 14.820 | 14.850 | 14.850 | 7,222,000 |
| 2026-09-16 | 14.820 | 14.840 | 14.800 | 14.810 | 14.810 | 8,108,900 |
| 2026-09-15 | 14.830 | 14.830 | 14.800 | 14.800 | 14.800 | 9,915,000 |
| 2026-09-14 | 14.800 | 14.830 | 14.800 | 14.800 | 14.800 | 4,829,800 |
| 2026-09-11 | 14.810 | 14.830 | 14.780 | 14.790 | 14.790 | 7,454,400 |
| 2026-09-10 | 14.810 | 14.850 | 14.800 | 14.800 | 14.800 | 9,452,900 |
| 2026-09-09 | 14.820 | 14.830 | 14.800 | 14.820 | 14.820 | 6,737,300 |
| 2026-09-08 | 14.790 | 14.830 | 14.790 | 14.830 | 14.830 | 4,331,800 |
| 2026-09-04 | 14.790 | 14.810 | 14.780 | 14.790 | 14.790 | 4,341,100 |
| 2026-09-03 | 14.820 | 14.850 | 14.780 | 14.780 | 14.780 | 9,147,100 |
| 2026-09-02 | 14.750 | 14.820 | 14.750 | 14.800 | 14.800 | 9,768,500 |
| 2026-09-01 | 14.750 | 14.800 | 14.740 | 14.770 | 14.770 | 5,605,300 |
| 2026-08-31 | 14.720 | 14.760 | 14.710 | 14.740 | 14.740 | 9,091,000 |
| 2026-08-28 | 14.730 | 14.750 | 14.710 | 14.730 | 14.730 | 5,672,800 |
| 2026-08-27 | 14.720 | 14.750 | 14.710 | 14.750 | 14.750 | 7,230,700 |
| 2026-08-26 | 14.730 | 14.740 | 14.720 | 14.730 | 14.730 | 10,823,400 |
| 2026-08-25 | 14.750 | 14.760 | 14.720 | 14.730 | 14.730 | 5,957,794 |
| 2026-08-24 | 14.750 | 14.770 | 14.740 | 14.750 | 14.750 | 13,359,260 |
| 2026-08-21 | 14.760 | 14.780 | 14.750 | 14.770 | 14.770 | 10,768,600 |
| 2026-08-20 | 14.730 | 14.780 | 14.700 | 14.770 | 14.770 | 7,883,900 |
| 2026-08-19 | 14.790 | 14.790 | 14.700 | 14.700 | 14.700 | 6,820,600 |
| 2026-08-18 | 14.760 | 14.790 | 14.740 | 14.740 | 14.740 | 4,297,200 |
| 2026-08-17 | 14.740 | 14.770 | 14.720 | 14.760 | 14.760 | 6,711,500 |
| 2026-08-14 | 14.740 | 14.750 | 14.720 | 14.730 | 14.730 | 3,478,000 |
| 2026-08-13 | 14.740 | 14.750 | 14.710 | 14.730 | 14.730 | 2,994,700 |
| 2026-08-12 | 14.710 | 14.740 | 14.710 | 14.710 | 14.710 | 4,491,500 |
| 2026-08-11 | 14.720 | 14.730 | 14.700 | 14.700 | 14.700 | 3,722,000 |
| 2026-08-10 | 14.720 | 14.750 | 14.690 | 14.730 | 14.730 | 12,456,300 |
| 2026-08-07 | 14.720 | 14.730 | 14.690 | 14.730 | 14.730 | 6,795,800 |
| 2026-08-06 | 14.700 | 14.770 | 14.680 | 14.700 | 14.700 | 8,066,800 |
| 2026-08-05 | 14.680 | 14.710 | 14.680 | 14.700 | 14.700 | 7,966,100 |
| 2026-08-04 | 14.710 | 14.720 | 14.670 | 14.680 | 14.680 | 7,275,900 |
| 2026-08-03 | 14.670 | 14.720 | 14.670 | 14.710 | 14.710 | 7,474,500 |
| 2026-07-31 | 14.700 | 14.720 | 14.650 | 14.680 | 14.680 | 10,358,300 |
| 2026-07-30 | 14.850 | 14.850 | 14.770 | 14.850 | 14.674 | 8,417,500 |
| 2026-07-29 | 14.850 | 14.850 | 14.820 | 14.820 | 14.644 | 4,746,900 |
| 2026-07-28 | 14.840 | 14.850 | 14.830 | 14.830 | 14.654 | 6,503,500 |
| 2026-07-27 | 14.830 | 14.850 | 14.830 | 14.830 | 14.654 | 4,319,800 |
| 2026-07-24 | 14.850 | 14.850 | 14.810 | 14.840 | 14.664 | 6,997,900 |
Page 1 of 79 · 4,728 trading daysOlder →
Stock splits
| Date | Split (new : old) |
|---|---|
| 2000-06-02 | 2:1 |
| 1997-08-29 | 2:1 |
| 1994-03-04 | 103:100 |
| 1994-02-01 | 3:2 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-31 | 0.1760 USD |
| 2026-05-01 | 0.1760 USD |
| 2026-01-30 | 0.1760 USD |
| 2025-10-31 | 0.1760 USD |
| 2025-08-01 | 0.1760 USD |
| 2025-05-01 | 0.1760 USD |
| 2025-01-31 | 0.1760 USD |
| 2024-11-01 | 0.1730 USD |
| 2024-08-01 | 0.1730 USD |
| 2024-04-30 | 0.1730 USD |
| 2024-01-31 | 0.1730 USD |
| 2023-10-31 | 0.1660 USD |
| 2023-07-31 | 0.1660 USD |
| 2023-04-28 | 0.1660 USD |
| 2023-01-31 | 0.1660 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 | 0.1510 USD |
| 2021-07-30 | 0.1510 USD |
| 2021-04-29 | 0.1510 USD |
| 2021-01-28 | 0.1510 USD |
| 2020-10-29 | 0.1430 USD |
| 2020-07-31 | 0.1430 USD |
| 2020-04-30 | 0.1430 USD |
| 2020-01-30 | 0.1430 USD |
| 2019-10-31 | 0.1370 USD |
| 2019-07-31 | 0.1370 USD |
| 2019-04-30 | 0.1370 USD |
| 2019-01-31 | 0.1370 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.