Aes Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	25.800	26.250	25.690	26.220	21.712	4,588,900
2022-03-31	25.430	26.010	25.330	25.730	21.306	5,997,800
2022-03-30	25.380	25.550	25.260	25.450	21.074	6,506,800
2022-03-29	25.040	25.550	24.780	25.450	21.074	5,255,100
2022-03-28	24.280	24.670	24.250	24.650	20.411	3,714,200
2022-03-25	24.370	24.400	24.090	24.370	20.180	5,146,800
2022-03-24	23.560	24.250	23.380	24.240	20.072	6,925,100
2022-03-23	23.640	23.750	23.350	23.400	19.376	5,353,100
2022-03-22	23.680	23.950	23.590	23.720	19.641	4,527,200
2022-03-21	23.630	23.840	23.280	23.480	19.443	6,253,600
2022-03-18	23.410	23.810	23.290	23.690	19.617	8,964,900
2022-03-17	22.590	23.590	22.520	23.410	19.385	5,810,700
2022-03-16	22.400	22.930	22.370	22.650	18.755	5,490,400
2022-03-15	21.890	22.420	21.840	22.340	18.499	4,247,700
2022-03-14	22.320	22.510	21.590	21.720	17.985	5,516,900
2022-03-11	22.390	22.740	22.190	22.200	18.383	4,679,500
2022-03-10	21.820	22.410	21.700	22.350	18.507	3,953,100
2022-03-09	21.960	22.230	21.750	21.960	18.184	6,540,500
2022-03-08	22.000	22.190	21.560	21.560	17.853	8,533,300
2022-03-07	22.030	22.230	21.720	21.870	18.109	7,689,600
2022-03-04	21.270	21.880	21.200	21.820	18.068	8,911,400
2022-03-03	21.470	21.740	21.370	21.460	17.770	12,627,400
2022-03-02	20.790	21.540	20.640	21.410	17.729	6,606,400
2022-03-01	21.140	21.250	20.500	20.670	17.116	5,071,600
2022-02-28	21.000	21.510	20.890	21.230	17.580	8,264,600
2022-02-25	21.120	21.270	20.350	21.110	17.480	5,580,600
2022-02-24	20.030	21.030	19.760	20.920	17.323	10,375,600
2022-02-23	21.040	21.260	20.450	20.550	17.016	6,087,900
2022-02-22	21.230	21.340	20.780	21.010	17.397	5,021,200
2022-02-18	21.430	21.660	21.140	21.260	17.604	3,115,500
2022-02-17	21.760	21.820	21.330	21.470	17.778	4,914,400
2022-02-16	21.550	22.080	21.530	21.890	18.126	5,071,100
2022-02-15	21.750	21.880	21.520	21.560	17.853	6,016,400
2022-02-14	21.650	21.700	21.140	21.460	17.770	7,996,200
2022-02-11	22.350	22.630	21.520	21.550	17.845	8,335,400
2022-02-10	22.640	23.060	22.220	22.350	18.507	7,026,300
2022-02-09	22.770	23.070	22.720	22.980	19.029	4,202,100
2022-02-08	21.900	22.560	21.820	22.490	18.623	8,517,400
2022-02-07	21.860	22.070	21.600	21.800	18.052	5,478,400
2022-02-04	21.630	22.090	21.510	21.910	18.143	6,201,000
2022-02-03	22.040	22.260	21.710	21.760	18.018	5,251,400
2022-02-02	22.090	22.360	21.850	22.310	18.474	5,703,500
2022-02-01	22.220	22.320	21.910	22.160	18.350	6,924,800
2022-01-31	21.750	22.220	21.600	22.180	18.366	9,913,700
2022-01-28	21.900	22.170	21.620	22.150	18.211	4,187,800
2022-01-27	22.810	23.030	22.040	22.070	18.145	6,652,600
2022-01-26	22.540	23.080	22.190	22.420	18.432	7,061,000
2022-01-25	22.110	22.320	21.770	22.170	18.227	9,369,900
2022-01-24	22.500	22.630	21.540	22.590	18.572	10,357,800
2022-01-21	23.310	23.480	22.890	22.950	18.868	5,997,300
2022-01-20	23.260	24.050	23.200	23.390	19.230	7,856,900
2022-01-19	22.600	23.240	22.570	23.070	18.967	5,725,900
2022-01-18	22.800	22.950	22.460	22.590	18.572	4,523,800
2022-01-14	23.180	23.250	22.830	23.060	18.959	4,467,700
2022-01-13	23.440	23.680	23.220	23.270	19.131	3,049,000
2022-01-12	23.440	23.700	23.250	23.430	19.263	3,596,600
2022-01-11	23.000	23.390	23.000	23.340	19.189	3,959,500
2022-01-10	23.150	23.310	22.680	22.960	18.876	7,277,100
2022-01-07	23.240	23.470	22.980	23.100	18.992	4,655,400
2022-01-06	23.340	23.700	23.160	23.240	19.107	6,035,900

← NewerPage 20 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.