Aes Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	14.860	14.880	14.820	14.830	14.654	5,008,500
2026-07-22	14.830	14.870	14.820	14.860	14.684	5,818,200
2026-07-21	14.810	14.840	14.800	14.820	14.644	5,762,200
2026-07-20	14.800	14.830	14.770	14.800	14.625	6,242,300
2026-07-17	14.800	14.820	14.770	14.770	14.595	6,652,000
2026-07-16	14.800	14.820	14.770	14.800	14.625	8,952,100
2026-07-15	14.820	14.830	14.780	14.810	14.635	8,620,300
2026-07-14	14.790	14.800	14.780	14.800	14.625	5,561,500
2026-07-13	14.790	14.800	14.760	14.760	14.585	8,231,500
2026-07-10	14.780	14.790	14.760	14.780	14.605	5,233,000
2026-07-09	14.650	14.820	14.620	14.730	14.555	26,447,700
2026-07-08	14.620	14.680	14.610	14.640	14.467	9,094,600
2026-07-07	14.590	14.640	14.580	14.620	14.447	7,934,100
2026-07-06	14.640	14.640	14.530	14.570	14.397	8,785,500
2026-07-02	14.680	14.680	14.550	14.580	14.407	15,086,300
2026-07-01	14.640	14.690	14.630	14.640	14.467	8,637,300
2026-06-30	14.620	14.670	14.620	14.660	14.486	6,036,500
2026-06-29	14.650	14.660	14.610	14.630	14.457	7,459,000
2026-06-26	14.650	14.680	14.630	14.670	14.496	8,585,700
2026-06-25	14.690	14.710	14.620	14.660	14.486	8,216,700
2026-06-24	14.670	14.700	14.670	14.680	14.506	5,960,900
2026-06-23	14.630	14.700	14.630	14.700	14.526	8,684,400
2026-06-22	14.630	14.660	14.620	14.650	14.476	4,200,200
2026-06-18	14.620	14.650	14.610	14.620	14.447	10,322,300
2026-06-17	14.630	14.680	14.570	14.610	14.437	8,644,600
2026-06-16	14.660	14.680	14.630	14.640	14.467	5,226,100
2026-06-15	14.680	14.700	14.650	14.680	14.506	5,581,400
2026-06-12	14.680	14.710	14.660	14.680	14.506	5,948,400
2026-06-11	14.650	14.690	14.650	14.670	14.496	6,715,300
2026-06-10	14.650	14.680	14.630	14.630	14.457	9,308,900
2026-06-09	14.700	14.720	14.620	14.660	14.486	11,579,500
2026-06-08	14.710	14.720	14.640	14.710	14.536	13,781,500
2026-06-05	14.720	14.730	14.670	14.670	14.496	5,353,400
2026-06-04	14.700	14.740	14.700	14.730	14.555	5,942,100
2026-06-03	14.690	14.720	14.690	14.710	14.536	11,298,500
2026-06-02	14.690	14.720	14.680	14.680	14.506	9,525,300
2026-06-01	14.690	14.740	14.660	14.700	14.526	10,223,300
2026-05-29	14.700	14.700	14.670	14.670	14.496	8,421,900
2026-05-28	14.710	14.710	14.670	14.690	14.516	5,621,200
2026-05-27	14.670	14.690	14.670	14.680	14.506	8,298,400
2026-05-26	14.700	14.720	14.660	14.670	14.496	5,989,900
2026-05-22	14.730	14.740	14.650	14.680	14.506	8,781,100
2026-05-21	14.680	14.700	14.640	14.690	14.516	13,611,800
2026-05-20	14.570	14.730	14.570	14.730	14.555	14,813,600
2026-05-19	14.510	14.580	14.510	14.570	14.397	6,357,000
2026-05-18	14.480	14.560	14.460	14.530	14.358	13,522,400
2026-05-15	14.430	14.490	14.420	14.470	14.299	9,629,200
2026-05-14	14.440	14.470	14.420	14.460	14.289	9,125,700
2026-05-13	14.430	14.450	14.410	14.430	14.259	11,676,900
2026-05-12	14.350	14.450	14.330	14.420	14.249	9,436,800
2026-05-11	14.360	14.380	14.300	14.350	14.180	23,288,300
2026-05-08	14.380	14.380	14.250	14.330	14.160	11,247,900
2026-05-07	14.340	14.370	14.240	14.290	14.121	24,319,400
2026-05-06	14.430	14.450	14.300	14.340	14.170	14,268,100
2026-05-05	14.290	14.370	14.290	14.370	14.200	8,245,400
2026-05-04	14.270	14.300	14.260	14.280	14.111	5,980,200
2026-05-01	14.320	14.350	14.260	14.280	14.111	19,430,100
2026-04-30	14.490	14.490	14.450	14.450	14.105	8,588,100
2026-04-29	14.470	14.480	14.430	14.450	14.105	19,334,300
2026-04-28	14.480	14.500	14.460	14.480	14.134	12,721,900

← NewerPage 2 of 79 · 4,728 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.