Aes Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	23.050	23.110	22.290	22.390	19.046	8,431,200
2023-03-16	22.890	23.430	22.780	23.250	19.777	4,643,700
2023-03-15	22.940	23.200	22.620	23.050	19.607	4,902,900
2023-03-14	23.420	23.740	23.020	23.220	19.752	5,635,800
2023-03-13	23.100	23.990	22.890	22.900	19.480	5,837,200
2023-03-10	24.240	24.260	23.180	23.260	19.786	5,486,000
2023-03-09	24.660	25.070	24.220	24.290	20.662	3,208,300
2023-03-08	24.570	25.040	24.510	24.720	21.028	4,575,800
2023-03-07	25.150	25.240	24.400	24.510	20.849	2,799,900
2023-03-06	25.150	25.310	24.930	25.000	21.266	4,768,200
2023-03-03	24.740	25.130	24.620	25.100	21.351	3,246,500
2023-03-02	24.540	24.860	24.250	24.640	20.960	3,317,300
2023-03-01	24.680	25.170	24.570	24.630	20.951	4,371,200
2023-02-28	24.790	25.470	24.670	24.680	20.994	7,601,600
2023-02-27	25.690	26.410	24.640	24.880	21.164	9,350,500
2023-02-24	25.300	25.500	24.910	25.320	21.538	3,863,100
2023-02-23	25.560	25.700	25.260	25.390	21.598	7,165,100
2023-02-22	25.630	25.690	25.340	25.390	21.598	2,901,000
2023-02-21	26.060	26.090	25.520	25.570	21.751	2,634,000
2023-02-17	26.350	26.380	25.980	26.230	22.312	3,229,400
2023-02-16	26.270	26.580	26.160	26.370	22.431	3,325,500
2023-02-15	26.110	26.770	26.080	26.690	22.704	3,449,000
2023-02-14	26.260	26.570	26.040	26.290	22.363	2,019,700
2023-02-13	26.110	26.390	26.080	26.350	22.414	2,368,500
2023-02-10	25.600	26.200	25.450	26.110	22.210	3,454,500
2023-02-09	26.270	26.370	25.560	25.580	21.759	3,745,400
2023-02-08	26.290	26.390	26.000	26.160	22.253	4,631,700
2023-02-07	26.030	26.570	25.860	26.420	22.474	3,462,800
2023-02-06	26.140	26.230	25.790	26.210	22.295	2,821,700
2023-02-03	26.330	26.430	26.040	26.240	22.321	3,681,400
2023-02-02	26.900	27.060	26.440	26.520	22.559	5,524,400
2023-02-01	27.210	27.260	26.310	26.800	22.797	4,940,400
2023-01-31	26.330	27.420	26.170	27.410	23.316	5,743,000
2023-01-30	26.740	26.920	26.400	26.450	22.358	4,121,100
2023-01-27	27.600	27.710	26.960	26.970	22.798	4,816,600
2023-01-26	27.080	27.630	26.870	27.620	23.347	3,864,100
2023-01-25	26.710	27.110	26.400	27.010	22.832	8,757,300
2023-01-24	26.900	27.060	26.540	26.990	22.815	3,774,700
2023-01-23	26.900	27.260	26.700	26.910	22.747	2,716,100
2023-01-20	26.730	26.940	26.440	26.930	22.764	2,983,000
2023-01-19	26.810	26.930	26.400	26.640	22.519	5,246,000
2023-01-18	27.750	27.910	26.890	26.920	22.756	4,381,700
2023-01-17	27.940	28.180	27.590	27.600	23.330	3,161,800
2023-01-13	27.420	27.910	27.290	27.860	23.550	4,944,800
2023-01-12	27.760	27.900	27.500	27.690	23.406	6,403,400
2023-01-11	27.290	27.740	27.250	27.730	23.440	3,086,700
2023-01-10	27.220	27.370	26.610	27.230	23.018	2,932,500
2023-01-09	26.410	27.310	26.280	27.250	23.035	4,583,600
2023-01-06	26.110	26.650	26.020	26.430	22.341	4,184,300
2023-01-05	26.990	27.160	25.690	25.870	21.868	8,116,400
2023-01-04	28.270	28.530	26.930	27.280	23.060	8,624,200
2023-01-03	28.800	29.110	28.070	28.110	23.762	4,295,300
2022-12-30	28.710	28.830	28.370	28.760	24.311	2,233,000
2022-12-29	28.520	29.070	28.510	28.810	24.353	1,421,200
2022-12-28	28.990	28.990	28.160	28.320	23.939	3,244,900
2022-12-27	28.770	28.920	28.630	28.820	24.362	1,605,000
2022-12-23	28.260	28.710	28.150	28.680	24.243	1,532,500
2022-12-22	28.550	28.630	27.830	28.310	23.931	1,916,800
2022-12-21	28.540	28.850	28.250	28.740	24.294	2,610,600
2022-12-20	28.170	28.560	28.170	28.360	23.973	2,891,800

← NewerPage 16 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.