AES Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-26	21.570	22.120	21.570	22.115	18.469	889
2022-05-25	21.180	21.490	21.090	21.190	17.696	109
2022-05-24	21.000	21.020	20.460	20.860	17.421	519
2022-05-23	20.790	21.135	20.790	21.070	17.596	100
2022-05-20	20.810	20.810	20.340	20.340	16.986	13
2022-05-19	20.170	20.730	20.170	20.730	17.312	1,243
2022-05-18	20.730	20.730	20.335	20.335	16.982	75
2022-05-17	20.440	20.530	20.350	20.510	17.128	40
2022-05-16	20.200	20.290	20.085	20.140	16.819	403
2022-05-13	19.830	20.320	19.830	20.115	16.799	96
2022-05-12	19.940	20.016	19.680	19.680	16.435	161
2022-05-11	19.850	20.640	19.850	20.180	16.853	322
2022-05-10	20.340	20.350	19.390	19.970	16.677	615
2022-05-09	20.770	20.990	20.115	20.115	16.799	282
2022-05-06	20.875	21.290	20.203	20.930	17.479	383
2022-05-05	21.640	21.700	21.310	21.390	17.863	74
2022-05-04	20.780	21.610	20.780	21.610	18.047	3
2022-05-03	20.550	21.090	20.520	20.905	17.458	363
2022-04-29	20.970	20.970	20.850	20.850	17.412	145
2022-04-27	21.475	21.475	21.475	21.475	17.802	198
2022-04-26	21.622	21.725	21.590	21.680	17.972	321
2022-04-25	22.190	22.390	21.872	21.872	18.132	3,255
2022-04-22	22.915	22.980	22.740	22.858	18.949	453
2022-04-21	24.970	24.970	23.330	23.330	19.340	787
2022-04-20	24.735	25.086	24.528	25.025	20.745	557
2022-04-19	24.180	24.180	24.180	24.180	20.045	70
2022-04-14	24.585	24.695	24.450	24.600	20.393	341
2022-04-13	24.270	24.510	24.270	24.490	20.302	9
2022-04-12	24.720	24.880	24.680	24.800	20.559	124
2022-04-11	24.840	25.250	24.320	24.610	20.401	196
2022-04-08	25.310	25.342	24.980	25.030	20.749	148
2022-04-07	25.450	25.450	25.300	25.300	20.973	3
2022-04-06	25.550	25.660	25.380	25.660	21.272	14,947
2022-04-05	26.000	26.460	25.990	25.990	21.545	957
2022-04-04	25.960	26.300	25.860	26.130	21.661	8
2022-04-01	25.670	26.180	25.670	26.180	21.703	2,405
2022-03-31	25.620	26.010	25.335	25.880	21.454	785
2022-03-30	25.380	25.590	25.350	25.390	21.048	529
2022-03-29	25.080	25.310	24.870	25.270	20.948	146
2022-03-28	24.090	24.560	24.090	24.560	20.360	26
2022-03-25	24.370	24.400	24.130	24.280	20.128	2,445
2022-03-24	23.560	24.220	23.560	24.040	19.929	266
2022-03-21	23.664	23.664	23.402	23.405	19.402	903
2022-03-18	23.410	23.670	23.250	23.670	19.622	15
2022-03-17	22.590	23.530	22.430	23.280	19.299	3,443
2022-03-16	22.400	22.845	22.400	22.510	18.660	3,041
2022-03-15	21.800	22.398	21.800	22.390	18.561	152
2022-03-14	22.440	22.440	21.680	21.700	17.989	1,972
2022-03-11	22.330	22.727	22.330	22.340	18.519	114
2022-03-10	21.640	22.330	21.640	22.270	18.461	22
2022-03-09	21.820	22.200	21.820	22.160	18.370	89
2022-03-08	21.850	22.010	21.720	21.912	18.165	112
2022-03-07	22.190	22.230	21.780	22.060	18.287	314
2022-03-04	21.270	21.620	21.270	21.470	17.798	300
2022-03-03	21.470	21.690	21.470	21.530	17.848	12
2022-03-02	20.790	21.250	20.660	21.245	17.612	33
2022-03-01	21.230	21.230	20.660	20.660	17.127	75
2022-02-28	21.097	21.400	20.920	21.130	17.516	393
2022-02-25	21.220	21.220	20.500	21.130	17.516	46
2022-02-24	20.030	20.440	19.940	20.390	16.903	2,443

← NewerPage 19 of 21 · 1,222 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.