Aes Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	21.100	21.100	20.150	20.360	16.986	8,174,200
2022-06-28	21.700	21.860	21.140	21.190	17.679	4,235,100
2022-06-27	21.320	21.550	21.140	21.450	17.896	3,791,600
2022-06-24	20.880	21.480	20.810	21.420	17.871	8,178,800
2022-06-23	20.280	20.770	20.250	20.700	17.270	4,685,100
2022-06-22	19.660	20.360	19.630	20.250	16.895	6,987,200
2022-06-21	19.500	19.950	19.450	19.890	16.594	6,041,500
2022-06-17	18.900	19.400	18.870	19.250	16.060	11,788,000
2022-06-16	19.000	19.270	18.700	18.940	15.802	11,495,900
2022-06-15	19.210	19.920	19.120	19.550	16.311	8,139,500
2022-06-14	19.380	19.470	18.620	18.910	15.777	7,640,600
2022-06-13	20.140	20.250	19.250	19.360	16.152	6,406,400
2022-06-10	21.100	21.120	20.490	20.690	17.262	5,348,500
2022-06-09	22.100	22.160	21.540	21.550	17.979	4,708,800
2022-06-08	22.410	22.640	22.180	22.220	18.538	4,644,500
2022-06-07	22.500	22.720	22.440	22.690	18.930	4,689,900
2022-06-06	23.190	23.690	22.670	22.710	18.947	5,583,100
2022-06-03	21.990	22.380	21.940	22.270	18.580	2,780,500
2022-06-02	21.970	22.150	21.680	22.140	18.471	3,458,400
2022-06-01	22.060	22.160	21.600	21.880	18.254	3,550,900
2022-05-31	22.260	22.370	21.990	22.040	18.388	5,242,300
2022-05-27	22.050	22.540	22.010	22.430	18.713	3,025,000
2022-05-26	21.570	22.230	21.530	22.000	18.355	4,105,200
2022-05-25	21.180	21.540	21.160	21.430	17.879	4,470,000
2022-05-24	21.020	21.300	20.460	21.240	17.721	4,420,100
2022-05-23	20.890	21.160	20.620	21.130	17.629	3,943,400
2022-05-20	20.810	20.900	20.120	20.530	17.128	5,709,400
2022-05-19	20.170	20.870	20.170	20.670	17.245	5,312,600
2022-05-18	20.650	20.710	20.110	20.230	16.878	3,547,100
2022-05-17	20.410	20.770	20.260	20.760	17.320	3,971,200
2022-05-16	20.200	20.360	19.980	20.060	16.736	4,846,000
2022-05-13	19.830	20.440	19.730	20.240	16.886	5,685,300
2022-05-12	19.870	20.130	19.140	19.450	16.227	8,280,400
2022-05-11	19.990	20.770	19.890	19.960	16.653	5,472,900
2022-05-10	20.340	20.540	19.380	19.960	16.653	7,188,600
2022-05-09	20.770	20.960	19.920	20.060	16.736	7,248,600
2022-05-06	20.980	21.320	20.090	20.940	17.470	6,054,100
2022-05-05	21.640	22.120	21.050	21.330	17.796	7,265,800
2022-05-04	20.810	22.060	20.780	21.920	18.288	9,105,800
2022-05-03	20.520	21.160	20.500	20.720	17.287	7,434,500
2022-05-02	20.580	20.820	20.100	20.600	17.187	5,730,300
2022-04-29	20.990	21.130	20.370	20.420	17.036	5,822,800
2022-04-28	21.170	21.280	20.710	21.040	17.554	4,263,700
2022-04-27	21.370	21.590	21.020	21.100	17.472	6,770,200
2022-04-26	21.750	21.950	21.300	21.340	17.671	7,094,900
2022-04-25	22.420	22.480	21.710	22.080	18.283	5,962,500
2022-04-22	23.010	23.210	22.480	22.490	18.623	7,457,000
2022-04-21	24.970	25.060	22.980	23.010	19.053	7,223,600
2022-04-20	24.740	25.400	24.430	24.910	20.627	7,459,100
2022-04-19	24.180	24.480	24.150	24.420	20.221	5,368,700
2022-04-18	24.380	24.580	23.970	24.100	19.956	3,880,700
2022-04-14	24.550	24.780	24.370	24.410	20.213	4,368,800
2022-04-13	24.390	24.570	24.230	24.470	20.262	4,850,800
2022-04-12	24.900	24.940	24.360	24.450	20.246	5,878,800
2022-04-11	24.840	24.960	24.310	24.690	20.445	9,024,500
2022-04-08	25.310	25.360	24.750	24.830	20.561	6,107,300
2022-04-07	25.450	25.580	25.180	25.230	20.892	6,435,900
2022-04-06	25.550	25.820	25.290	25.480	21.099	6,107,100
2022-04-05	26.200	26.520	25.800	25.940	21.480	4,404,200
2022-04-04	26.100	26.250	25.790	26.160	21.662	3,804,000

← NewerPage 19 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.