Aes Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 17.660 | 17.840 | 17.540 | 17.770 | 15.981 | 6,082,900 |
| 2024-08-21 | 17.430 | 17.760 | 17.330 | 17.670 | 15.891 | 5,766,400 |
| 2024-08-20 | 17.290 | 17.470 | 17.240 | 17.380 | 15.631 | 7,780,300 |
| 2024-08-19 | 17.240 | 17.490 | 17.190 | 17.370 | 15.622 | 5,804,400 |
| 2024-08-16 | 17.260 | 17.380 | 17.160 | 17.260 | 15.523 | 6,108,300 |
| 2024-08-15 | 16.940 | 17.460 | 16.900 | 17.270 | 15.532 | 7,799,600 |
| 2024-08-14 | 16.940 | 17.100 | 16.630 | 16.940 | 15.235 | 5,670,200 |
| 2024-08-13 | 16.900 | 16.950 | 16.640 | 16.890 | 15.190 | 6,322,000 |
| 2024-08-12 | 16.650 | 16.740 | 16.440 | 16.710 | 15.028 | 6,237,000 |
| 2024-08-09 | 16.560 | 16.770 | 16.200 | 16.660 | 14.983 | 7,689,200 |
| 2024-08-08 | 16.390 | 16.820 | 16.300 | 16.650 | 14.974 | 11,742,500 |
| 2024-08-07 | 16.800 | 17.010 | 16.300 | 16.390 | 14.740 | 7,055,500 |
| 2024-08-06 | 16.280 | 16.940 | 16.270 | 16.520 | 14.857 | 6,182,900 |
| 2024-08-05 | 16.750 | 16.950 | 16.000 | 16.290 | 14.650 | 8,794,300 |
| 2024-08-02 | 17.300 | 17.660 | 16.850 | 17.130 | 15.406 | 10,660,600 |
| 2024-08-01 | 17.620 | 17.960 | 17.600 | 17.910 | 16.107 | 9,614,600 |
| 2024-07-31 | 17.890 | 18.070 | 17.660 | 17.790 | 15.844 | 18,534,600 |
| 2024-07-30 | 17.610 | 17.710 | 17.380 | 17.550 | 15.630 | 7,028,800 |
| 2024-07-29 | 17.610 | 17.720 | 17.330 | 17.590 | 15.666 | 5,334,500 |
| 2024-07-26 | 17.520 | 17.670 | 17.370 | 17.520 | 15.603 | 5,224,700 |
| 2024-07-25 | 17.330 | 17.510 | 17.140 | 17.230 | 15.345 | 11,284,600 |
| 2024-07-24 | 17.680 | 17.910 | 17.280 | 17.310 | 15.416 | 10,045,500 |
| 2024-07-23 | 17.330 | 17.880 | 17.310 | 17.560 | 15.639 | 4,993,000 |
| 2024-07-22 | 17.400 | 17.570 | 17.160 | 17.520 | 15.603 | 8,080,300 |
| 2024-07-19 | 17.200 | 17.280 | 17.060 | 17.100 | 15.229 | 4,641,800 |
| 2024-07-18 | 17.050 | 17.220 | 16.770 | 17.080 | 15.211 | 9,984,100 |
| 2024-07-17 | 17.470 | 17.570 | 16.770 | 16.890 | 15.042 | 8,844,200 |
| 2024-07-16 | 17.200 | 17.700 | 17.130 | 17.650 | 15.719 | 7,590,000 |
| 2024-07-15 | 18.250 | 18.320 | 16.960 | 17.000 | 15.140 | 13,899,300 |
| 2024-07-12 | 18.770 | 19.130 | 18.680 | 18.890 | 16.823 | 6,349,800 |
| 2024-07-11 | 18.340 | 18.720 | 18.270 | 18.650 | 16.610 | 5,480,700 |
| 2024-07-10 | 17.910 | 17.990 | 17.620 | 17.920 | 15.959 | 3,388,200 |
| 2024-07-09 | 17.780 | 18.010 | 17.650 | 17.680 | 15.746 | 4,176,200 |
| 2024-07-08 | 17.740 | 17.930 | 17.680 | 17.850 | 15.897 | 3,802,800 |
| 2024-07-05 | 18.010 | 18.050 | 17.550 | 17.710 | 15.772 | 6,928,000 |
| 2024-07-03 | 17.720 | 18.040 | 17.620 | 17.890 | 15.933 | 3,243,100 |
| 2024-07-02 | 17.520 | 17.750 | 17.240 | 17.530 | 15.612 | 8,387,000 |
| 2024-07-01 | 17.830 | 17.890 | 17.150 | 17.440 | 15.532 | 9,712,200 |
| 2024-06-28 | 19.210 | 19.210 | 17.350 | 17.570 | 15.648 | 28,445,300 |
| 2024-06-27 | 18.790 | 19.170 | 18.730 | 19.090 | 17.001 | 4,599,700 |
| 2024-06-26 | 18.750 | 19.310 | 18.740 | 18.910 | 16.841 | 8,909,500 |
| 2024-06-25 | 19.150 | 19.240 | 18.830 | 18.900 | 16.832 | 3,922,600 |
| 2024-06-24 | 18.570 | 19.140 | 18.530 | 18.990 | 16.912 | 4,883,000 |
| 2024-06-21 | 18.470 | 18.830 | 18.400 | 18.470 | 16.449 | 17,808,600 |
| 2024-06-20 | 18.950 | 19.000 | 18.700 | 18.860 | 16.797 | 4,682,100 |
| 2024-06-18 | 18.740 | 19.110 | 18.580 | 18.960 | 16.886 | 5,872,000 |
| 2024-06-17 | 19.180 | 19.210 | 18.470 | 18.840 | 16.779 | 8,519,300 |
| 2024-06-14 | 19.440 | 19.620 | 19.200 | 19.340 | 17.224 | 3,960,500 |
| 2024-06-13 | 19.550 | 19.930 | 19.420 | 19.600 | 17.456 | 5,093,500 |
| 2024-06-12 | 20.540 | 20.630 | 19.540 | 19.660 | 17.509 | 6,665,400 |
| 2024-06-11 | 20.100 | 20.280 | 19.650 | 19.830 | 17.660 | 6,538,600 |
| 2024-06-10 | 19.860 | 20.500 | 19.750 | 20.380 | 18.150 | 5,453,900 |
| 2024-06-07 | 20.020 | 20.380 | 19.840 | 19.870 | 17.696 | 5,768,500 |
| 2024-06-06 | 20.600 | 20.900 | 20.240 | 20.360 | 18.132 | 6,630,900 |
| 2024-06-05 | 20.550 | 21.120 | 20.530 | 20.860 | 18.578 | 6,247,500 |
| 2024-06-04 | 20.660 | 20.850 | 20.170 | 20.490 | 18.248 | 7,232,900 |
| 2024-06-03 | 21.820 | 21.820 | 20.620 | 20.760 | 18.489 | 7,078,200 |
| 2024-05-31 | 21.910 | 22.210 | 21.330 | 21.590 | 19.228 | 11,403,100 |
| 2024-05-30 | 21.170 | 21.830 | 21.080 | 21.770 | 19.388 | 7,466,400 |
| 2024-05-29 | 20.800 | 21.160 | 20.700 | 21.070 | 18.765 | 5,329,200 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2000-06-02 | 2:1 |
| 1997-08-29 | 2:1 |
| 1994-03-04 | 103:100 |
| 1994-02-01 | 3:2 |
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-31 | 0.1760 USD |
| 2026-05-01 | 0.1760 USD |
| 2026-01-30 | 0.1760 USD |
| 2025-10-31 | 0.1760 USD |
| 2025-08-01 | 0.1760 USD |
| 2025-05-01 | 0.1760 USD |
| 2025-01-31 | 0.1760 USD |
| 2024-11-01 | 0.1730 USD |
| 2024-08-01 | 0.1730 USD |
| 2024-04-30 | 0.1730 USD |
| 2024-01-31 | 0.1730 USD |
| 2023-10-31 | 0.1660 USD |
| 2023-07-31 | 0.1660 USD |
| 2023-04-28 | 0.1660 USD |
| 2023-01-31 | 0.1660 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 | 0.1510 USD |
| 2021-07-30 | 0.1510 USD |
| 2021-04-29 | 0.1510 USD |
| 2021-01-28 | 0.1510 USD |
| 2020-10-29 | 0.1430 USD |
| 2020-07-31 | 0.1430 USD |
| 2020-04-30 | 0.1430 USD |
| 2020-01-30 | 0.1430 USD |
| 2019-10-31 | 0.1370 USD |
| 2019-07-31 | 0.1370 USD |
| 2019-04-30 | 0.1370 USD |
| 2019-01-31 | 0.1370 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.