Aes Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	15.480	16.240	15.430	16.070	14.173	7,255,000
2024-03-01	15.200	15.510	14.840	15.470	13.644	7,914,100
2024-02-29	15.260	15.550	15.140	15.200	13.406	8,748,100
2024-02-28	15.020	15.380	14.860	15.060	13.282	11,942,400
2024-02-27	15.790	16.020	14.690	15.100	13.318	14,453,800
2024-02-26	15.880	15.940	15.410	15.550	13.715	10,295,600
2024-02-23	16.030	16.210	15.910	16.000	14.111	5,890,600
2024-02-22	16.400	16.560	15.990	16.000	14.111	6,579,900
2024-02-21	16.450	16.640	16.320	16.550	14.597	4,480,900
2024-02-20	16.610	16.890	16.400	16.420	14.482	5,732,400
2024-02-16	16.520	16.850	16.410	16.770	14.791	5,774,000
2024-02-15	16.360	16.920	16.300	16.780	14.799	6,395,700
2024-02-14	16.130	16.360	15.890	16.140	14.235	7,907,900
2024-02-13	16.430	16.540	15.700	16.000	14.111	7,946,300
2024-02-12	16.520	16.900	16.410	16.880	14.888	6,294,100
2024-02-09	16.190	16.480	16.130	16.460	14.517	5,498,400
2024-02-08	16.250	16.330	15.970	16.200	14.288	6,388,900
2024-02-07	16.620	16.710	16.150	16.320	14.394	8,234,000
2024-02-06	16.420	16.650	16.370	16.500	14.552	5,464,400
2024-02-05	16.690	16.770	16.230	16.510	14.561	5,550,500
2024-02-02	16.760	17.300	16.350	17.020	15.011	10,426,900
2024-02-01	16.730	17.160	16.530	17.160	15.135	4,543,300
2024-01-31	16.940	17.020	16.580	16.680	14.711	7,354,800
2024-01-30	17.170	17.240	16.790	16.970	14.814	4,965,900
2024-01-29	17.150	17.360	16.830	17.280	15.085	4,556,000
2024-01-26	17.230	17.410	17.130	17.150	14.972	5,193,100
2024-01-25	16.860	17.420	16.720	17.130	14.954	7,909,200
2024-01-24	17.100	17.160	16.480	16.500	14.404	5,300,400
2024-01-23	16.940	16.980	16.620	16.810	14.675	5,105,200
2024-01-22	17.000	17.380	16.760	16.780	14.649	7,773,200
2024-01-19	17.500	17.510	16.780	16.890	14.745	6,380,700
2024-01-18	17.280	17.420	17.100	17.380	15.172	4,630,800
2024-01-17	17.560	17.810	17.150	17.400	15.190	7,030,900
2024-01-16	18.140	18.320	17.800	17.890	15.618	4,828,800
2024-01-12	18.180	18.540	18.180	18.440	16.098	4,861,300
2024-01-11	18.720	18.770	17.770	18.030	15.740	4,921,000
2024-01-10	18.810	19.050	18.730	18.880	16.482	2,884,900
2024-01-09	18.800	19.130	18.760	18.860	16.464	3,265,800
2024-01-08	18.690	19.240	18.690	19.070	16.648	4,824,200
2024-01-05	18.800	19.350	18.630	18.800	16.412	12,185,600
2024-01-04	19.090	19.130	18.750	18.870	16.473	4,501,400
2024-01-03	19.110	19.160	18.570	18.930	16.525	7,540,700
2024-01-02	19.140	19.530	19.000	19.340	16.883	4,785,300
2023-12-29	19.180	19.410	19.140	19.250	16.805	3,749,600
2023-12-28	19.130	19.500	19.130	19.350	16.892	3,077,500
2023-12-27	19.330	19.400	19.180	19.280	16.831	2,940,900
2023-12-26	19.130	19.440	19.030	19.360	16.901	2,204,900
2023-12-22	18.960	19.320	18.860	19.100	16.674	2,907,700
2023-12-21	18.600	19.020	18.560	18.850	16.456	4,595,400
2023-12-20	19.300	19.330	18.350	18.370	16.037	6,999,800
2023-12-19	19.270	19.500	19.170	19.360	16.901	5,259,700
2023-12-18	19.430	19.440	18.930	19.020	16.604	4,448,500
2023-12-15	19.600	19.760	19.160	19.350	16.892	10,852,600
2023-12-14	19.750	20.240	19.450	19.630	17.136	10,522,500
2023-12-13	18.320	19.420	18.100	19.330	16.875	10,544,600
2023-12-12	18.130	18.270	17.860	18.210	15.897	4,472,200
2023-12-11	18.090	18.390	17.900	18.050	15.757	5,257,200
2023-12-08	18.150	18.260	18.030	18.220	15.906	6,169,900
2023-12-07	18.060	18.330	17.940	18.170	15.862	4,040,500
2023-12-06	18.130	18.200	17.860	17.940	15.661	10,153,300

← NewerPage 12 of 79 · 4,730 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.