Aes Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 23.340 | 23.700 | 23.160 | 23.240 | 19.107 | 6,035,900 |
| 2022-01-05 | 24.350 | 24.480 | 23.320 | 23.330 | 19.181 | 6,392,500 |
| 2022-01-04 | 24.430 | 24.660 | 24.270 | 24.450 | 20.101 | 4,105,000 |
| 2022-01-03 | 24.410 | 24.700 | 24.040 | 24.380 | 20.044 | 2,741,200 |
| 2021-12-31 | 24.080 | 24.430 | 24.010 | 24.300 | 19.978 | 2,491,100 |
| 2021-12-30 | 23.900 | 24.290 | 23.820 | 24.170 | 19.871 | 3,201,700 |
| 2021-12-29 | 23.680 | 23.910 | 23.620 | 23.780 | 19.551 | 2,611,100 |
| 2021-12-28 | 23.750 | 24.010 | 23.650 | 23.740 | 19.518 | 1,908,700 |
| 2021-12-27 | 23.540 | 23.740 | 23.440 | 23.670 | 19.460 | 2,798,500 |
| 2021-12-23 | 23.660 | 23.730 | 23.510 | 23.550 | 19.362 | 3,790,700 |
| 2021-12-22 | 23.580 | 23.760 | 23.470 | 23.570 | 19.378 | 3,587,000 |
| 2021-12-21 | 23.410 | 24.000 | 23.380 | 23.710 | 19.493 | 4,944,800 |
| 2021-12-20 | 23.700 | 23.760 | 22.740 | 23.220 | 19.090 | 5,578,900 |
| 2021-12-17 | 23.870 | 24.310 | 23.590 | 24.090 | 19.805 | 6,214,300 |
| 2021-12-16 | 24.150 | 24.700 | 24.060 | 24.060 | 19.781 | 4,556,000 |
| 2021-12-15 | 23.550 | 24.160 | 23.490 | 24.130 | 19.838 | 3,671,000 |
| 2021-12-14 | 23.800 | 24.040 | 23.510 | 23.610 | 19.411 | 5,302,500 |
| 2021-12-13 | 24.350 | 24.350 | 23.780 | 23.920 | 19.666 | 5,358,800 |
| 2021-12-10 | 24.710 | 24.800 | 24.270 | 24.420 | 20.077 | 3,414,800 |
| 2021-12-09 | 24.870 | 24.980 | 24.530 | 24.550 | 20.184 | 4,454,000 |
| 2021-12-08 | 24.850 | 25.050 | 24.650 | 24.880 | 20.455 | 3,044,100 |
| 2021-12-07 | 24.630 | 25.040 | 24.570 | 24.820 | 20.406 | 3,693,500 |
| 2021-12-06 | 24.050 | 24.660 | 23.850 | 24.360 | 20.027 | 5,585,100 |
| 2021-12-03 | 24.200 | 24.340 | 23.540 | 23.760 | 19.534 | 6,167,800 |
| 2021-12-02 | 23.510 | 24.280 | 23.150 | 24.080 | 19.797 | 5,494,800 |
| 2021-12-01 | 23.720 | 24.460 | 23.530 | 23.580 | 19.386 | 9,058,000 |
| 2021-11-30 | 23.600 | 23.860 | 23.100 | 23.380 | 19.222 | 10,330,900 |
| 2021-11-29 | 24.100 | 24.110 | 23.540 | 23.620 | 19.419 | 4,307,000 |
| 2021-11-26 | 24.230 | 24.270 | 23.750 | 23.830 | 19.592 | 2,500,100 |
| 2021-11-24 | 24.530 | 24.920 | 24.260 | 24.720 | 20.323 | 4,134,900 |
| 2021-11-23 | 24.980 | 24.990 | 24.570 | 24.610 | 20.233 | 2,536,800 |
| 2021-11-22 | 24.690 | 25.150 | 24.520 | 24.940 | 20.504 | 4,611,800 |
| 2021-11-19 | 24.350 | 24.630 | 24.260 | 24.580 | 20.208 | 4,313,600 |
| 2021-11-18 | 24.710 | 24.830 | 24.120 | 24.470 | 20.118 | 2,918,700 |
| 2021-11-17 | 24.700 | 24.900 | 24.390 | 24.750 | 20.348 | 4,116,100 |
| 2021-11-16 | 25.000 | 25.070 | 24.740 | 25.060 | 20.603 | 2,730,000 |
| 2021-11-15 | 25.000 | 25.090 | 24.670 | 25.030 | 20.578 | 3,207,600 |
| 2021-11-12 | 24.840 | 24.860 | 24.370 | 24.720 | 20.323 | 4,154,500 |
| 2021-11-11 | 24.260 | 25.020 | 24.200 | 24.880 | 20.455 | 7,503,900 |
| 2021-11-10 | 23.820 | 24.250 | 23.820 | 24.100 | 19.814 | 3,500,000 |
| 2021-11-09 | 24.030 | 24.130 | 23.670 | 23.890 | 19.641 | 5,107,700 |
| 2021-11-08 | 25.010 | 25.100 | 23.770 | 23.910 | 19.657 | 7,360,300 |
| 2021-11-05 | 25.240 | 25.380 | 24.940 | 24.990 | 20.545 | 6,858,600 |
| 2021-11-04 | 25.850 | 25.950 | 24.720 | 25.120 | 20.652 | 5,778,400 |
| 2021-11-03 | 25.420 | 25.540 | 24.980 | 25.300 | 20.800 | 5,918,100 |
| 2021-11-02 | 25.370 | 25.490 | 25.130 | 25.370 | 20.858 | 4,968,700 |
| 2021-11-01 | 25.050 | 25.560 | 24.940 | 25.370 | 20.858 | 3,070,500 |
| 2021-10-29 | 25.430 | 25.560 | 24.930 | 25.130 | 20.536 | 5,021,400 |
| 2021-10-28 | 25.760 | 26.300 | 25.470 | 25.570 | 20.896 | 5,746,400 |
| 2021-10-27 | 25.410 | 25.910 | 25.340 | 25.660 | 20.969 | 5,546,200 |
| 2021-10-26 | 25.350 | 25.700 | 25.170 | 25.370 | 20.732 | 6,284,900 |
| 2021-10-25 | 24.880 | 25.260 | 24.840 | 25.170 | 20.569 | 3,834,200 |
| 2021-10-22 | 24.940 | 25.130 | 24.800 | 24.930 | 20.373 | 3,740,200 |
| 2021-10-21 | 24.920 | 25.040 | 24.540 | 24.790 | 20.259 | 4,068,600 |
| 2021-10-20 | 24.180 | 25.090 | 24.180 | 25.030 | 20.455 | 6,982,600 |
| 2021-10-19 | 24.040 | 24.290 | 23.920 | 24.150 | 19.735 | 3,291,600 |
← NewerPage 21 of 21 · 1,256 trading days
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.