Aes Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	21.030	21.520	20.990	21.130	18.818	6,978,500
2024-05-24	20.710	21.030	20.590	20.910	18.622	7,006,000
2024-05-23	20.930	21.000	20.470	20.560	18.311	6,524,600
2024-05-22	20.840	21.300	20.820	20.930	18.640	6,937,800
2024-05-21	21.010	21.300	20.850	21.040	18.738	8,788,700
2024-05-20	21.350	21.470	21.150	21.280	18.952	5,920,300
2024-05-17	21.100	21.500	20.980	21.280	18.952	9,083,200
2024-05-16	21.210	21.600	21.010	21.210	18.889	12,829,200
2024-05-15	20.790	21.290	20.750	21.130	18.818	10,406,800
2024-05-14	20.190	20.450	20.050	20.320	18.097	9,218,400
2024-05-13	20.000	20.210	19.930	19.960	17.776	7,010,100
2024-05-10	20.050	20.450	19.760	19.940	17.758	8,197,900
2024-05-09	19.360	20.050	19.260	19.990	17.803	7,898,300
2024-05-08	18.600	19.540	18.450	19.370	17.251	11,959,500
2024-05-07	19.060	19.300	18.740	18.840	16.779	8,983,200
2024-05-06	18.860	19.010	18.590	18.880	16.814	9,578,100
2024-05-03	18.720	19.680	18.350	18.670	16.627	11,127,600
2024-05-02	18.430	19.010	18.300	18.930	16.859	11,059,100
2024-05-01	17.900	18.550	17.740	18.170	16.182	8,971,500
2024-04-30	17.350	17.940	17.310	17.900	15.942	8,122,400
2024-04-29	17.400	17.960	17.270	17.860	15.752	8,094,100
2024-04-26	17.240	17.470	17.140	17.210	15.179	4,772,200
2024-04-25	17.180	17.360	17.050	17.130	15.108	4,465,600
2024-04-24	16.940	17.440	16.870	17.370	15.320	5,290,100
2024-04-23	16.650	17.330	16.610	17.130	15.108	5,742,400
2024-04-22	16.420	16.760	16.180	16.700	14.729	6,514,900
2024-04-19	16.230	16.490	16.200	16.400	14.464	7,100,700
2024-04-18	16.340	16.510	16.150	16.270	14.350	5,497,500
2024-04-17	16.010	16.330	15.730	16.140	14.235	7,886,800
2024-04-16	16.100	16.230	15.820	15.910	14.032	12,295,200
2024-04-15	16.900	17.200	15.920	16.160	14.253	10,443,200
2024-04-12	17.720	17.970	16.830	16.850	14.861	7,682,500
2024-04-11	17.910	17.920	17.470	17.820	15.717	8,324,800
2024-04-10	17.800	17.820	17.350	17.680	15.593	6,844,500
2024-04-09	18.370	18.540	18.090	18.290	16.131	7,804,200
2024-04-08	18.290	18.380	18.050	18.300	16.140	7,052,000
2024-04-05	18.000	18.280	17.770	18.080	15.946	7,587,100
2024-04-04	18.220	18.650	18.070	18.140	15.999	9,475,600
2024-04-03	17.740	17.990	17.670	17.900	15.787	6,434,400
2024-04-02	17.950	18.110	17.670	17.820	15.717	7,593,100
2024-04-01	18.070	18.110	17.600	18.070	15.937	8,752,600
2024-03-28	17.330	17.980	17.230	17.930	15.814	11,908,100
2024-03-27	16.880	17.290	16.650	17.250	15.214	10,702,700
2024-03-26	16.590	16.880	16.490	16.640	14.676	14,859,300
2024-03-25	16.240	16.530	16.170	16.450	14.508	10,622,700
2024-03-22	15.970	16.340	15.820	16.240	14.323	11,787,400
2024-03-21	15.550	15.900	15.500	15.760	13.900	34,627,800
2024-03-20	15.450	15.610	15.270	15.540	13.706	9,195,200
2024-03-19	14.970	15.680	14.860	15.540	13.706	8,790,800
2024-03-18	15.000	15.060	14.740	14.880	13.124	9,107,000
2024-03-15	15.060	15.260	14.930	15.010	13.238	16,883,900
2024-03-14	15.650	15.810	14.860	15.030	13.256	14,105,300
2024-03-13	16.010	16.200	15.710	15.750	13.891	12,248,400
2024-03-12	16.320	16.360	15.800	15.940	14.059	6,213,800
2024-03-11	16.280	16.670	16.170	16.390	14.455	10,349,400
2024-03-08	16.340	16.400	16.080	16.250	14.332	17,778,700
2024-03-07	16.500	16.530	16.150	16.160	14.253	6,692,600
2024-03-06	16.610	16.720	16.090	16.220	14.305	13,567,000
2024-03-05	16.100	17.180	16.020	16.150	14.244	16,423,200
2024-03-04	15.480	16.240	15.430	16.070	14.173	7,255,000

← NewerPage 11 of 21 · 1,255 trading daysOlder →

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.