The AES Corporation historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	87.960	88.560	87.750	87.750	79.947	127
2023-12-01	87.960	87.960	87.960	87.960	80.138	1
2023-11-30	84.240	84.240	84.240	84.240	76.749	0
2023-11-29	84.240	84.240	84.240	84.240	76.749	0
2023-11-28	84.240	84.240	84.240	84.240	76.749	1
2023-11-27	85.700	85.700	85.700	85.700	78.079	0
2023-11-24	85.700	85.700	85.700	85.700	78.079	0
2023-11-23	85.700	85.700	85.700	85.700	78.079	1
2023-11-22	82.320	82.320	82.320	82.320	75.000	0
2023-11-21	82.320	82.320	82.320	82.320	75.000	6
2023-11-20	82.400	82.400	82.400	82.400	75.072	1
2023-11-17	83.500	83.500	83.500	83.500	76.075	1
2023-11-16	81.920	82.720	81.920	82.720	75.364	111
2023-11-14	77.120	81.570	77.120	81.570	74.316	5
2023-11-13	78.960	78.960	77.680	77.680	70.772	126
2023-11-10	79.360	79.360	79.360	79.360	72.303	0
2023-11-09	79.360	79.360	79.360	79.360	72.303	0
2023-11-08	79.360	79.360	79.360	79.360	72.303	0
2023-11-07	79.360	79.360	79.360	79.360	72.303	1
2023-11-06	80.720	80.720	80.720	80.720	73.542	1
2023-11-03	77.120	81.700	77.120	81.700	74.435	419
2023-11-01	75.140	75.140	75.140	75.140	68.458	0
2023-10-31	75.140	75.140	75.140	75.140	68.458	0
2023-10-30	73.430	75.140	73.430	75.140	67.909	9
2023-10-27	73.330	73.330	73.330	73.330	66.273	5
2023-10-26	73.780	73.780	73.780	73.780	66.680	0
2023-10-25	73.180	73.780	73.180	73.780	66.680	5
2023-10-24	72.550	72.550	72.550	72.550	65.568	8
2023-10-23	69.090	69.090	69.090	69.090	62.441	0
2023-10-20	69.090	69.090	69.090	69.090	62.441	0
2023-10-19	69.090	69.090	69.090	69.090	62.441	0
2023-10-18	69.090	69.090	69.090	69.090	62.441	1
2023-10-17	69.090	69.090	69.090	69.090	62.441	4
2023-10-16	68.600	68.880	68.600	68.880	62.251	8
2023-10-13	66.990	66.990	66.990	66.990	60.543	12
2023-10-11	68.120	68.120	67.760	67.760	61.239	2
2023-10-10	66.920	66.920	66.780	66.780	60.353	3
2023-10-09	65.100	65.100	64.300	64.300	58.112	16
2023-10-06	63.200	63.760	61.010	63.760	57.624	41
2023-10-05	66.200	66.200	64.210	65.810	59.477	24
2023-10-04	67.090	67.090	67.090	67.090	60.633	4
2023-10-03	71.000	71.000	69.000	69.000	62.360	9
2023-10-02	74.230	74.230	72.300	72.300	65.342	3
2023-09-29	75.000	75.000	75.000	75.000	67.782	0
2023-09-28	78.250	78.250	75.000	75.000	67.782	46
2023-09-27	80.720	80.720	80.450	80.450	72.708	2
2023-09-26	78.880	78.880	78.880	78.880	71.289	0
2023-09-25	78.880	78.880	78.880	78.880	71.289	0
2023-09-22	81.000	81.000	78.880	78.880	71.289	13
2023-09-21	81.920	81.920	81.920	81.920	74.036	0
2023-09-20	84.220	84.220	81.920	81.920	74.036	3
2023-09-19	82.480	82.560	82.480	82.560	74.615	2
2023-09-18	84.000	84.000	84.000	84.000	75.916	0
2023-09-15	84.000	84.000	84.000	84.000	75.916	0
2023-09-14	84.000	84.000	84.000	84.000	75.916	2
2023-09-13	84.000	84.000	84.000	84.000	75.916	4
2023-09-12	85.320	85.320	85.320	85.320	77.109	10
2023-09-11	84.690	84.690	84.690	84.690	76.540	0
2023-09-08	84.690	84.690	84.690	84.690	76.540	1
2023-09-06	86.140	86.760	86.140	86.760	78.410	18

← NewerPage 13 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-30	0.6406 USD
2026-04-29	0.6169 USD
2026-01-29	0.6443 USD
2025-10-30	0.6540 USD
2025-07-31	0.6669 USD
2025-04-29	0.7010 USD
2025-01-30	0.7017 USD
2024-10-31	0.6955 USD
2024-07-31	0.6596 USD
2024-04-29	0.6190 USD
2024-01-31	0.6008 USD
2023-10-31	0.6029 USD
2023-07-31	0.8256 USD
2023-04-27	0.8149 USD
2023-01-31	0.8698 USD
2022-10-31	0.8405 USD
2022-07-29	0.8111 USD
2022-04-28	0.8004 USD
2022-01-31	0.8157 USD
2021-10-29	0.8204 USD
2021-07-30	0.7913 USD
2021-04-29	0.8569 USD
2021-01-28	0.8146 USD
2020-07-31	0.7832 USD
2020-04-29	0.8339 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.