Aes Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	16.990	17.390	16.970	17.270	14.909	6,048,900
2023-09-07	17.570	17.580	16.890	16.990	14.667	9,263,400
2023-09-06	17.420	17.440	17.220	17.430	15.047	10,449,000
2023-09-05	17.840	17.900	17.360	17.440	15.056	5,297,900
2023-09-01	18.000	18.110	17.540	17.890	15.444	5,346,800
2023-08-31	18.330	18.330	17.870	17.930	15.479	5,258,000
2023-08-30	18.130	18.370	18.080	18.220	15.729	3,083,400
2023-08-29	18.030	18.310	17.910	18.210	15.720	4,705,600
2023-08-28	18.140	18.240	17.860	17.920	15.470	2,336,000
2023-08-25	17.900	18.200	17.900	18.060	15.591	3,195,400
2023-08-24	18.210	18.460	17.650	17.720	15.297	5,114,100
2023-08-23	18.260	18.380	18.060	18.320	15.815	7,279,300
2023-08-22	17.910	18.030	17.750	17.960	15.505	5,206,300
2023-08-21	17.900	17.980	17.770	17.910	15.461	3,849,900
2023-08-18	17.970	18.110	17.900	18.010	15.548	6,197,900
2023-08-17	18.490	18.560	18.020	18.050	15.582	5,883,400
2023-08-16	18.010	18.590	17.940	18.410	15.893	11,081,300
2023-08-15	18.780	18.790	17.930	18.000	15.539	9,257,400
2023-08-14	19.380	19.400	18.820	19.020	16.420	4,722,400
2023-08-11	19.620	19.640	19.310	19.460	16.799	3,865,400
2023-08-10	19.750	20.010	19.470	19.610	16.929	4,916,100
2023-08-09	19.910	20.170	19.550	19.610	16.929	6,259,900
2023-08-08	19.530	19.670	19.190	19.620	16.938	5,062,300
2023-08-07	19.800	20.180	19.630	19.700	17.007	4,290,500
2023-08-04	20.690	20.690	19.590	19.640	16.955	7,884,000
2023-08-03	20.800	20.960	20.630	20.650	17.827	6,175,400
2023-08-02	20.750	21.120	20.630	21.040	18.163	4,754,800
2023-08-01	21.430	21.530	20.910	21.010	18.138	4,716,200
2023-07-31	21.750	21.900	21.530	21.630	18.673	3,825,200
2023-07-28	21.740	21.890	21.480	21.700	18.590	4,272,700
2023-07-27	21.900	22.020	21.240	21.380	18.316	4,733,900
2023-07-26	21.790	22.090	21.740	21.900	18.761	4,084,600
2023-07-25	21.480	21.970	21.370	21.870	18.736	6,787,100
2023-07-24	22.580	22.600	21.580	21.620	18.521	7,193,000
2023-07-21	21.930	22.560	21.850	22.490	19.267	3,811,600
2023-07-20	22.120	22.180	21.780	21.830	18.701	4,261,200
2023-07-19	21.800	22.210	21.800	22.100	18.933	4,282,900
2023-07-18	21.210	21.780	21.150	21.750	18.633	4,113,200
2023-07-17	21.430	21.580	21.160	21.380	18.316	2,656,000
2023-07-14	21.780	21.780	21.420	21.600	18.504	2,752,900
2023-07-13	21.620	21.860	21.620	21.830	18.701	4,292,700
2023-07-12	21.600	21.830	21.450	21.590	18.496	3,217,700
2023-07-11	21.090	21.410	21.020	21.400	18.333	2,250,400
2023-07-10	20.990	21.230	20.830	21.020	18.007	6,638,300
2023-07-07	21.010	21.350	20.960	21.090	18.067	4,315,900
2023-07-06	21.140	21.170	20.770	21.100	18.076	3,372,200
2023-07-05	20.990	21.590	20.910	21.450	18.376	4,642,200
2023-07-03	20.590	21.120	20.590	21.070	18.050	2,361,000
2023-06-30	20.590	20.780	20.440	20.730	17.759	3,843,600
2023-06-29	20.060	20.510	20.000	20.430	17.502	3,254,000
2023-06-28	20.790	20.810	20.120	20.200	17.305	5,914,700
2023-06-27	20.890	21.010	20.390	20.910	17.913	7,256,300
2023-06-26	20.460	20.770	20.410	20.710	17.742	5,520,300
2023-06-23	20.800	20.840	20.380	20.430	17.502	13,059,500
2023-06-22	20.450	20.920	19.880	20.910	17.913	13,166,800
2023-06-21	20.910	21.160	20.710	20.980	17.973	3,938,400
2023-06-20	21.250	21.250	20.890	21.010	17.999	3,434,600
2023-06-16	21.550	21.670	21.290	21.340	18.281	12,279,000
2023-06-15	20.770	21.550	20.740	21.490	18.410	6,267,800
2023-06-14	21.000	21.080	20.620	20.740	17.767	4,741,800

← NewerPage 14 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.