Aes Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	28.370	28.470	27.990	28.200	23.838	2,463,300
2022-12-16	28.500	28.570	28.020	28.340	23.956	6,868,400
2022-12-15	28.980	29.000	28.500	28.710	24.269	3,491,800
2022-12-14	29.310	29.530	28.840	29.240	24.717	4,156,700
2022-12-13	29.780	29.890	28.850	29.270	24.742	6,077,700
2022-12-12	28.710	29.140	28.520	29.110	24.607	2,450,500
2022-12-09	28.230	28.750	28.140	28.520	24.108	3,861,500
2022-12-08	28.400	28.970	28.090	28.340	23.956	4,091,400
2022-12-07	28.050	28.240	27.880	27.980	23.652	3,048,700
2022-12-06	28.360	28.520	27.870	28.130	23.778	2,594,800
2022-12-05	28.390	28.600	28.200	28.370	23.981	2,910,800
2022-12-02	28.260	28.820	28.190	28.670	24.235	3,320,300
2022-12-01	29.320	29.610	28.650	28.720	24.277	3,003,600
2022-11-30	28.230	28.990	28.060	28.920	24.446	5,484,700
2022-11-29	28.080	28.370	27.880	28.260	23.888	3,672,800
2022-11-28	28.230	28.490	27.970	28.040	23.702	3,330,900
2022-11-25	28.710	29.110	28.560	28.610	24.184	1,896,600
2022-11-23	28.010	28.500	27.890	28.480	24.074	2,486,400
2022-11-22	28.210	28.510	27.890	28.080	23.736	3,461,600
2022-11-21	27.570	28.140	27.520	28.070	23.728	4,659,200
2022-11-18	27.900	28.060	27.270	27.660	23.381	6,902,300
2022-11-17	27.530	27.640	27.090	27.470	23.221	3,238,200
2022-11-16	27.660	28.070	27.610	27.960	23.635	3,190,500
2022-11-15	27.820	27.980	27.400	27.780	23.483	3,895,400
2022-11-14	28.020	28.020	27.520	27.530	23.271	3,022,700
2022-11-11	28.310	28.570	27.930	28.080	23.736	4,518,400
2022-11-10	27.170	28.240	26.960	28.220	23.854	6,382,200
2022-11-09	26.240	26.710	26.100	26.250	22.189	4,489,000
2022-11-08	26.820	26.840	26.180	26.490	22.392	4,160,000
2022-11-07	26.550	27.020	26.120	26.780	22.637	5,138,600
2022-11-04	27.000	27.170	25.740	26.460	22.367	4,356,000
2022-11-03	25.610	26.480	25.500	26.190	22.139	4,106,100
2022-11-02	26.260	26.740	25.730	25.830	21.834	3,976,100
2022-11-01	26.420	26.760	26.290	26.340	22.265	4,851,400
2022-10-31	26.250	26.380	25.980	26.160	22.113	4,763,400
2022-10-28	25.910	26.480	25.760	26.460	22.233	5,180,300
2022-10-27	25.770	26.170	25.650	25.770	21.653	3,732,300
2022-10-26	25.300	25.740	25.150	25.450	21.385	3,305,400
2022-10-25	24.680	25.400	24.600	25.190	21.166	4,641,900
2022-10-24	24.690	24.770	24.190	24.600	20.670	2,757,800
2022-10-21	23.800	24.490	23.510	24.480	20.570	4,534,200
2022-10-20	24.100	24.160	23.280	23.480	19.729	2,936,400
2022-10-19	24.070	24.410	23.930	24.130	20.275	3,103,100
2022-10-18	24.410	24.670	24.240	24.400	20.502	3,353,800
2022-10-17	23.890	24.340	23.820	23.880	20.065	3,994,700
2022-10-14	24.630	24.910	23.250	23.310	19.586	4,402,900
2022-10-13	23.620	24.570	23.240	24.400	20.502	5,199,900
2022-10-12	24.590	24.600	23.980	24.130	20.275	4,230,600
2022-10-11	24.770	25.000	24.410	24.680	20.738	4,794,200
2022-10-10	24.960	25.270	24.750	24.890	20.914	4,360,100
2022-10-07	25.190	25.370	24.610	24.920	20.939	4,444,000
2022-10-06	25.330	25.490	24.620	25.400	21.343	6,672,500
2022-10-05	24.780	25.610	24.660	25.420	21.359	4,867,700
2022-10-04	23.920	25.310	23.910	25.270	21.233	7,743,900
2022-10-03	23.060	23.820	22.780	23.560	19.796	5,741,200
2022-09-30	22.810	23.020	22.560	22.600	18.990	8,481,500
2022-09-29	22.670	22.990	22.380	22.750	19.116	8,189,200
2022-09-28	22.480	23.150	22.100	23.030	19.351	7,129,700
2022-09-27	23.330	23.380	22.210	22.240	18.687	7,457,800
2022-09-26	24.140	24.210	22.940	22.960	19.292	6,714,700

← NewerPage 17 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.