AES Corp. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 13.490 | 13.719 | 13.190 | 13.419 | 12.947 | 3,390 |
| 2025-11-03 | 13.900 | 13.900 | 13.445 | 13.595 | 13.116 | 47,228 |
| 2025-10-31 | 14.000 | 14.000 | 13.580 | 13.880 | 13.391 | 10,195 |
| 2025-10-30 | 14.420 | 14.420 | 14.000 | 14.080 | 13.584 | 7,275 |
| 2025-10-29 | 14.680 | 14.680 | 14.320 | 14.371 | 13.695 | 9,345 |
| 2025-10-28 | 14.530 | 14.555 | 14.272 | 14.460 | 13.780 | 55,348 |
| 2025-10-27 | 14.690 | 14.780 | 14.390 | 14.460 | 13.780 | 10,379 |
| 2025-10-24 | 14.240 | 14.700 | 14.240 | 14.560 | 13.876 | 7,545 |
| 2025-10-23 | 14.355 | 14.460 | 14.140 | 14.280 | 13.609 | 8,060 |
← NewerPage 5 of 5 · 249 trading days
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.