Aes Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	20.230	20.860	20.210	20.830	17.845	8,249,600
2023-06-12	20.180	20.410	19.900	20.290	17.382	5,614,100
2023-06-09	20.480	20.530	19.840	20.090	17.211	7,058,900
2023-06-08	20.720	20.720	20.080	20.410	17.485	14,641,500
2023-06-07	20.390	20.700	20.040	20.680	17.716	14,685,100
2023-06-06	20.060	20.430	20.020	20.130	17.245	12,934,800
2023-06-05	20.260	20.470	19.980	20.080	17.202	6,366,800
2023-06-02	20.080	20.350	20.000	20.190	17.296	7,185,000
2023-06-01	19.880	20.110	19.690	19.880	17.031	4,703,200
2023-05-31	19.820	19.950	19.520	19.740	16.911	7,029,700
2023-05-30	19.980	20.340	19.890	19.900	17.048	7,773,100
2023-05-26	19.950	19.950	19.520	19.870	17.022	4,689,900
2023-05-25	20.200	20.260	19.750	19.950	17.091	5,551,800
2023-05-24	20.650	20.700	20.160	20.260	17.356	5,220,400
2023-05-23	20.870	21.150	20.650	20.760	17.785	3,169,100
2023-05-22	20.880	21.170	20.830	21.160	18.127	3,653,100
2023-05-19	21.030	21.140	20.770	20.810	17.827	5,907,500
2023-05-18	20.760	20.880	20.460	20.860	17.870	5,175,700
2023-05-17	20.900	21.210	20.740	20.950	17.947	5,808,800
2023-05-16	21.970	22.030	20.760	20.850	17.862	5,993,100
2023-05-15	22.240	22.330	21.930	21.990	18.838	4,990,300
2023-05-12	22.240	22.410	22.040	22.110	18.941	5,058,700
2023-05-11	22.500	22.560	21.950	22.030	18.873	4,653,900
2023-05-10	22.540	22.860	22.380	22.640	19.395	7,297,700
2023-05-09	21.620	22.310	21.240	22.270	19.078	12,860,300
2023-05-08	23.010	23.070	21.390	21.710	18.598	10,712,700
2023-05-05	22.590	22.780	22.130	22.670	19.421	8,358,700
2023-05-04	22.400	22.520	21.970	22.480	19.258	9,565,600
2023-05-03	22.720	22.930	22.390	22.450	19.232	4,575,700
2023-05-02	23.140	23.160	22.320	22.600	19.361	5,597,100
2023-05-01	23.590	23.760	23.140	23.160	19.841	3,848,900
2023-04-28	23.320	23.810	23.310	23.660	20.269	3,752,900
2023-04-27	23.310	23.690	23.280	23.570	20.050	4,640,300
2023-04-26	23.640	23.770	23.020	23.060	19.616	3,910,800
2023-04-25	24.080	24.080	23.800	23.870	20.305	2,764,100
2023-04-24	23.980	24.200	23.770	24.160	20.552	3,268,800
2023-04-21	23.940	24.270	23.870	24.000	20.415	4,430,500
2023-04-20	24.270	24.330	23.690	23.870	20.305	4,972,100
2023-04-19	24.330	24.540	24.200	24.500	20.841	2,833,500
2023-04-18	24.350	24.560	24.170	24.420	20.773	4,386,500
2023-04-17	24.280	24.600	23.850	24.330	20.696	7,225,000
2023-04-14	25.400	25.500	24.730	24.860	21.147	3,869,200
2023-04-13	25.200	25.610	24.870	25.540	21.725	3,830,700
2023-04-12	25.490	25.740	25.130	25.310	21.530	4,044,000
2023-04-11	24.930	25.450	24.870	25.350	21.564	5,145,000
2023-04-10	24.260	24.980	24.210	24.900	21.181	5,365,700
2023-04-06	24.240	24.400	24.040	24.400	20.756	4,738,900
2023-04-05	23.780	24.240	23.780	24.100	20.501	3,539,500
2023-04-04	23.900	23.940	23.590	23.820	20.262	2,781,400
2023-04-03	24.000	24.210	23.680	23.820	20.262	3,467,700
2023-03-31	23.740	24.140	23.710	24.080	20.483	4,311,000
2023-03-30	23.680	23.960	23.550	23.570	20.050	5,041,500
2023-03-29	23.160	23.480	23.000	23.460	19.956	4,271,000
2023-03-28	22.690	23.120	22.620	22.930	19.505	3,687,500
2023-03-27	22.500	22.620	22.260	22.600	19.225	5,489,200
2023-03-24	21.770	22.230	21.530	22.210	18.893	3,925,000
2023-03-23	22.200	22.450	21.730	21.960	18.680	3,238,200
2023-03-22	22.800	23.010	22.220	22.230	18.910	2,989,700
2023-03-21	22.890	23.260	22.710	22.970	19.539	5,516,700
2023-03-20	22.490	22.890	22.390	22.650	19.267	5,717,700

← NewerPage 15 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.