Aes Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	24.550	24.630	23.570	24.290	20.410	5,154,800
2022-09-22	25.370	25.410	24.990	25.030	21.032	2,708,200
2022-09-21	26.100	26.210	25.390	25.400	21.343	3,180,400
2022-09-20	26.390	26.480	25.860	25.890	21.754	3,652,400
2022-09-19	25.740	26.620	25.740	26.600	22.351	3,406,900
2022-09-16	26.580	26.630	25.610	25.920	21.779	11,416,500
2022-09-15	26.620	27.030	26.490	26.690	22.426	4,884,400
2022-09-14	26.820	27.120	26.730	27.030	22.712	4,343,900
2022-09-13	26.990	27.420	26.620	26.830	22.544	4,038,100
2022-09-12	27.430	27.650	27.110	27.590	23.183	4,271,500
2022-09-09	27.500	27.610	27.280	27.430	23.048	4,636,900
2022-09-08	27.140	27.790	27.000	27.370	22.998	7,397,600
2022-09-07	26.190	27.210	26.190	27.180	22.838	7,019,800
2022-09-06	26.190	26.320	25.780	26.050	21.889	6,786,000
2022-09-02	26.070	26.680	25.910	26.150	21.973	7,663,400
2022-09-01	25.180	25.880	25.180	25.850	21.721	4,118,800
2022-08-31	25.460	25.600	25.300	25.450	21.385	5,223,100
2022-08-30	25.700	25.730	25.080	25.440	21.376	4,932,900
2022-08-29	25.370	25.820	25.290	25.480	21.410	2,985,800
2022-08-26	26.170	26.370	25.620	25.630	21.536	4,253,100
2022-08-25	25.800	26.330	25.730	26.270	22.074	4,942,700
2022-08-24	24.810	25.570	24.720	25.570	21.485	3,986,000
2022-08-23	25.050	25.170	24.680	24.810	20.847	3,614,900
2022-08-22	25.160	25.290	24.810	24.970	20.981	4,855,500
2022-08-19	25.980	26.010	25.310	25.580	21.494	7,786,000
2022-08-18	25.140	26.040	25.140	26.020	21.863	6,184,100
2022-08-17	24.790	25.140	24.710	25.010	21.015	3,101,400
2022-08-16	25.050	25.300	24.990	25.060	21.057	3,748,700
2022-08-15	24.800	25.210	24.770	25.180	21.158	3,456,000
2022-08-12	24.620	25.010	24.410	24.890	20.914	4,125,200
2022-08-11	24.550	24.660	24.300	24.350	20.460	4,379,200
2022-08-10	24.200	24.440	23.980	24.430	20.527	4,228,900
2022-08-09	23.920	24.090	23.750	23.840	20.032	3,756,000
2022-08-08	24.460	24.600	23.790	23.870	20.057	6,019,100
2022-08-05	23.710	24.430	23.350	24.220	20.351	8,553,400
2022-08-04	22.540	23.200	22.410	23.000	19.326	5,486,900
2022-08-03	22.490	22.580	22.060	22.550	18.948	3,138,100
2022-08-02	22.330	22.660	22.220	22.230	18.679	4,830,600
2022-08-01	22.150	22.380	21.970	22.360	18.788	3,796,200
2022-07-29	22.100	22.350	22.090	22.220	18.671	4,829,000
2022-07-28	22.230	22.350	21.190	22.280	18.588	9,046,200
2022-07-27	20.270	20.440	20.080	20.350	16.978	4,546,200
2022-07-26	20.020	20.290	19.990	20.140	16.803	3,061,300
2022-07-25	19.750	20.010	19.380	20.000	16.686	4,736,900
2022-07-22	20.040	20.270	19.410	19.730	16.461	5,321,800
2022-07-21	19.950	20.130	19.770	19.910	16.611	4,754,300
2022-07-20	20.500	20.600	19.950	19.980	16.669	7,499,300
2022-07-19	20.570	20.710	20.430	20.620	17.203	6,212,700
2022-07-18	20.610	20.780	20.230	20.280	16.920	3,688,800
2022-07-15	20.300	20.490	18.900	20.350	16.978	6,335,500
2022-07-14	20.520	20.580	20.060	20.520	17.120	4,974,400
2022-07-13	20.710	21.230	20.430	20.910	17.445	3,798,200
2022-07-12	21.070	21.440	20.910	21.070	17.579	2,781,200
2022-07-11	21.360	21.500	21.180	21.300	17.771	3,747,200
2022-07-08	21.310	21.640	21.180	21.500	17.937	4,849,500
2022-07-07	21.230	21.620	21.140	21.410	17.862	5,086,500
2022-07-06	21.290	21.610	20.940	21.040	17.554	4,473,900
2022-07-05	21.160	21.220	20.610	21.180	17.670	4,844,800
2022-07-01	21.010	21.530	20.990	21.480	17.921	4,741,900
2022-06-30	20.080	21.110	20.030	21.010	17.529	7,777,600

← NewerPage 18 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.