Aes Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	17.900	18.140	17.710	17.980	15.696	7,498,900
2023-12-01	17.130	18.140	17.130	18.130	15.827	5,483,700
2023-11-30	17.290	17.520	17.040	17.210	15.024	8,903,800
2023-11-29	17.290	17.480	17.000	17.220	15.033	5,351,400
2023-11-28	16.940	17.270	16.770	17.170	14.989	3,751,000
2023-11-27	16.890	16.970	16.680	16.910	14.762	4,581,000
2023-11-24	16.870	17.080	16.860	16.930	14.779	2,055,800
2023-11-22	16.860	16.920	16.630	16.910	14.762	4,408,200
2023-11-21	17.120	17.190	16.630	16.740	14.614	5,930,500
2023-11-20	16.930	17.260	16.670	17.210	15.024	4,738,200
2023-11-17	17.080	17.120	16.840	17.010	14.849	4,858,200
2023-11-16	17.070	17.190	16.750	16.910	14.762	4,826,900
2023-11-15	16.840	17.270	16.780	17.010	14.849	7,047,100
2023-11-14	16.170	16.960	16.150	16.940	14.788	7,531,900
2023-11-13	15.740	15.900	15.510	15.540	13.566	5,024,900
2023-11-10	15.780	15.920	15.580	15.700	13.706	4,816,000
2023-11-09	16.300	16.340	15.590	15.630	13.645	6,536,000
2023-11-08	16.370	16.400	16.080	16.220	14.160	6,343,200
2023-11-07	16.400	16.430	16.100	16.140	14.090	5,877,500
2023-11-06	16.630	16.920	16.320	16.340	14.264	9,131,900
2023-11-03	16.000	16.840	15.630	16.790	14.657	12,325,300
2023-11-02	15.030	15.520	15.000	15.500	13.531	12,379,500
2023-11-01	14.930	14.950	14.700	14.850	12.964	15,484,100
2023-10-31	14.900	14.930	14.670	14.900	13.007	8,905,100
2023-10-30	14.900	15.080	14.720	14.950	12.906	9,187,600
2023-10-27	14.810	14.960	14.530	14.750	12.733	18,329,700
2023-10-26	14.730	14.970	14.650	14.900	12.863	6,991,000
2023-10-25	14.340	14.700	14.330	14.680	12.673	7,998,400
2023-10-24	14.160	14.570	14.150	14.530	12.543	8,650,500
2023-10-23	13.620	14.290	13.550	14.000	12.086	8,186,800
2023-10-20	13.750	13.940	13.600	13.830	11.939	12,450,700
2023-10-19	13.780	14.120	13.770	13.840	11.948	10,553,100
2023-10-18	13.680	13.900	13.570	13.870	11.974	11,462,800
2023-10-17	13.420	13.910	13.350	13.750	11.870	8,952,700
2023-10-16	13.260	13.820	13.170	13.710	11.836	10,671,300
2023-10-13	13.190	13.390	13.040	13.160	11.361	9,307,300
2023-10-12	13.190	13.230	12.870	13.050	11.266	13,743,600
2023-10-11	13.090	13.420	12.880	13.390	11.559	9,173,400
2023-10-10	12.860	13.250	12.700	13.000	11.223	10,449,600
2023-10-09	12.450	12.760	12.380	12.680	10.946	12,585,200
2023-10-06	12.100	12.500	11.430	12.450	10.748	27,880,000
2023-10-05	13.140	13.140	12.360	12.610	10.886	16,193,800
2023-10-04	13.610	13.660	12.920	13.200	11.395	10,910,000
2023-10-03	13.900	14.000	13.240	13.540	11.689	16,112,300
2023-10-02	15.080	15.130	14.100	14.160	12.224	9,800,200
2023-09-29	15.110	15.440	15.020	15.200	13.122	9,409,600
2023-09-28	16.080	16.140	14.850	14.880	12.846	10,088,100
2023-09-27	15.860	15.970	15.630	15.930	13.752	6,600,800
2023-09-26	16.170	16.220	15.750	15.860	13.692	6,904,400
2023-09-25	15.850	16.270	15.770	16.240	14.020	7,299,600
2023-09-22	16.340	16.410	15.920	15.960	13.778	6,984,700
2023-09-21	16.600	16.770	16.420	16.430	14.184	5,510,700
2023-09-20	16.890	17.090	16.770	16.790	14.495	5,185,100
2023-09-19	17.050	17.100	16.740	16.760	14.469	6,291,500
2023-09-18	17.210	17.270	17.010	17.080	14.745	5,241,700
2023-09-15	17.430	17.580	17.200	17.240	14.883	10,176,800
2023-09-14	17.180	17.510	17.080	17.390	15.012	11,388,300
2023-09-13	17.120	17.230	16.980	16.990	14.667	6,629,100
2023-09-12	17.070	17.270	17.000	17.030	14.702	8,104,700
2023-09-11	17.350	17.540	17.190	17.240	14.883	4,543,800

← NewerPage 13 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.