AES Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	20.865	21.025	20.865	21.025	17.429	72
2022-02-22	21.230	21.260	21.125	21.125	17.512	60
2022-02-18	21.410	21.440	21.210	21.210	17.583	41
2022-02-17	21.760	21.790	21.510	21.510	17.831	5
2022-02-16	21.573	21.790	21.550	21.780	18.055	5,734
2022-02-15	21.750	21.810	21.750	21.810	18.080	240
2022-02-14	21.870	21.870	21.190	21.670	17.964	1,121
2022-02-11	22.450	22.550	21.880	21.880	18.138	53
2022-02-10	22.994	22.994	22.550	22.640	18.768	3,925
2022-02-09	22.750	22.970	22.750	22.840	18.934	821
2022-02-08	21.800	22.430	21.800	22.430	18.594	1,971
2022-02-07	21.960	22.090	21.640	21.640	17.939	2,159
2022-02-04	21.600	21.840	21.600	21.760	18.039	132
2022-02-03	22.040	22.110	22.030	22.080	18.304	45
2022-02-02	22.090	22.218	21.880	21.970	18.213	816
2022-02-01	22.220	22.220	21.950	21.990	18.229	1,231
2022-01-31	21.750	22.180	21.750	22.140	18.354	72
2022-01-28	21.990	21.990	21.730	21.880	18.007	36
2022-01-27	22.810	22.850	22.200	22.260	18.320	9
2022-01-26	22.540	22.860	22.410	22.760	18.731	39
2022-01-25	22.060	22.110	21.828	22.058	18.154	2,255
2022-01-24	22.710	22.710	21.620	22.170	18.246	3,236
2022-01-21	23.310	23.590	23.110	23.240	19.126	27
2022-01-20	23.370	23.950	23.270	23.820	19.604	18
2022-01-19	22.600	22.860	22.600	22.860	18.814	3
2022-01-18	22.780	22.800	22.500	22.638	18.631	222
2022-01-14	23.040	23.200	23.040	23.160	19.061	201
2022-01-13	23.440	23.500	23.410	23.480	19.324	104
2022-01-12	23.480	23.555	23.325	23.555	19.386	257
2022-01-11	22.890	23.320	22.890	23.130	19.036	199
2022-01-10	23.310	23.310	22.740	22.800	18.764	231
2022-01-07	23.360	23.360	23.100	23.100	19.011	138
2022-01-06	23.340	23.590	23.330	23.450	19.299	9
2022-01-05	24.350	24.370	23.860	23.860	19.637	39
2022-01-04	24.520	24.520	24.430	24.450	20.122	143
2021-12-31	24.100	24.370	24.080	24.300	19.999	2
2021-12-30	23.900	24.210	23.900	24.210	19.925	97
2021-12-29	23.680	23.790	23.680	23.770	19.563	5
2021-12-23	23.660	23.670	23.618	23.670	19.480	280
2021-12-22	23.580	23.722	23.540	23.690	19.497	171
2021-12-21	23.490	23.780	23.230	23.670	19.480	181
2021-12-20	23.770	23.770	23.030	23.160	19.061	48
2021-12-17	24.060	24.190	23.870	24.190	19.908	4,060
2021-12-16	24.160	24.500	24.150	24.500	20.163	815
2021-12-15	23.550	23.780	23.501	23.780	19.571	2,286
2021-12-14	23.800	23.800	23.580	23.580	19.406	1,495
2021-12-13	24.270	24.410	23.820	23.820	19.604	816
2021-12-10	24.590	24.590	24.320	24.500	20.163	556
2021-12-09	24.870	24.960	24.710	24.710	20.336	59
2021-12-08	24.900	24.990	24.730	24.990	20.567	55
2021-12-07	24.788	24.880	24.788	24.870	20.468	859
2021-12-06	24.150	24.540	24.050	24.510	20.172	8
2021-12-03	23.980	23.980	23.980	23.980	19.735	206
2021-12-02	23.660	24.080	23.260	24.040	19.785	7
2021-12-01	23.750	24.360	23.720	23.980	19.735	12,272
2021-11-30	23.580	23.720	23.160	23.385	19.246	2,413
2021-11-29	23.960	24.120	23.570	23.820	19.604	318
2021-11-26	24.200	24.260	23.840	23.860	19.637	137
2021-11-24	24.580	24.880	24.280	24.880	20.476	195
2021-11-23	24.970	24.970	24.690	24.690	20.320	77

← NewerPage 20 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.