AES Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	28.010	28.254	28.010	28.254	23.910	534
2022-11-22	28.210	28.496	27.935	27.935	23.640	13,959
2022-11-21	27.570	28.070	27.570	27.900	23.610	360
2022-11-18	27.900	27.900	27.580	27.580	23.340	176
2022-11-17	27.530	27.530	27.150	27.151	22.977	404
2022-11-16	27.660	27.780	27.660	27.740	23.475	105
2022-11-15	27.700	27.785	27.493	27.493	23.266	1,457
2022-11-14	27.960	27.960	27.950	27.950	23.653	43
2022-11-11	28.438	28.549	28.020	28.020	23.712	407
2022-11-10	27.475	27.730	27.475	27.730	23.467	44
2022-11-09	26.240	26.640	26.240	26.560	22.476	4
2022-11-08	26.820	26.820	26.460	26.460	22.392	1,128
2022-11-07	26.550	26.550	26.409	26.520	22.443	4
2022-11-04	27.000	27.000	26.040	26.040	22.036	45
2022-11-03	25.830	26.150	25.610	26.150	22.129	11,927
2022-11-02	26.260	26.420	26.070	26.330	22.282	147
2022-11-01	26.420	26.720	26.331	26.380	22.324	1,397
2022-10-31	26.109	26.330	26.109	26.330	22.282	23
2022-10-28	25.910	26.280	25.910	26.220	22.055	335
2022-10-27	25.770	25.947	25.770	25.820	21.719	219
2022-10-26	25.300	25.630	25.300	25.630	21.559	3
2022-10-25	24.680	25.060	24.680	25.060	21.079	435
2022-10-24	24.690	24.690	24.690	24.690	20.768	2
2022-10-21	23.580	23.800	23.570	23.570	19.826	64
2022-10-20	24.100	24.100	23.790	23.790	20.011	308
2022-10-19	24.032	24.173	23.960	23.960	20.154	769
2022-10-18	24.408	24.653	24.400	24.428	20.548	1,942
2022-10-17	23.890	24.215	23.890	24.010	20.196	1,429
2022-10-14	24.630	24.720	23.380	23.380	19.666	18
2022-10-13	23.620	24.140	23.340	24.090	20.263	59
2022-10-12	24.590	24.680	24.015	24.075	20.251	16,528
2022-10-11	24.770	24.770	24.420	24.560	20.659	159
2022-10-10	25.028	25.170	24.905	24.905	20.949	108
2022-10-07	25.190	25.400	25.085	25.085	21.100	16,661
2022-10-06	25.330	25.330	24.980	25.320	21.298	171
2022-10-05	24.750	25.110	24.750	25.110	21.121	607
2022-10-04	23.920	25.190	23.920	24.935	20.974	828
2022-10-03	23.060	23.780	22.868	23.595	19.847	2,529
2022-09-30	22.810	22.890	22.679	22.775	19.157	121
2022-09-29	22.670	22.895	22.670	22.895	19.258	404
2022-09-28	22.820	22.820	22.820	22.820	19.195	5
2022-09-27	23.330	23.330	22.400	22.400	18.842	19,943
2022-09-26	24.140	24.140	23.050	23.050	19.389	7
2022-09-23	24.542	24.620	23.875	23.880	20.087	1,799
2022-09-22	25.400	25.400	25.062	25.062	21.081	24,062
2022-09-21	25.890	26.100	25.875	25.875	21.765	13,554
2022-09-20	26.390	26.390	25.899	25.960	21.836	7
2022-09-16	26.580	26.580	25.805	25.805	21.706	517
2022-09-15	26.620	27.025	26.589	26.589	22.365	70
2022-09-14	26.820	26.970	26.760	26.885	22.614	310
2022-09-13	26.990	27.169	26.960	27.035	22.741	448
2022-09-12	27.500	27.520	27.215	27.520	23.148	202
2022-09-09	27.500	27.549	27.375	27.512	23.142	159
2022-09-08	27.140	27.780	27.030	27.310	22.972	38,945
2022-09-07	26.320	26.990	26.320	26.990	22.703	3,277
2022-09-06	26.235	26.289	25.845	26.030	21.895	624
2022-09-02	26.100	26.525	26.070	26.090	21.946	1,027
2022-09-01	25.310	25.510	25.220	25.510	21.458	520
2022-08-31	25.460	25.472	25.412	25.472	21.426	233
2022-08-30	25.520	25.520	25.180	25.210	21.205	18

← NewerPage 17 of 21 · 1,228 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.