Aes Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	24.020	24.200	23.900	24.020	19.629	6,733,400
2021-10-11	24.020	24.190	23.840	24.000	19.613	7,662,500
2021-10-08	24.050	24.460	23.920	24.070	19.670	9,921,100
2021-10-07	23.510	24.340	23.430	24.090	19.686	10,589,200
2021-10-06	23.160	23.440	22.830	23.420	19.139	4,515,300
2021-10-05	22.930	23.440	22.700	23.380	19.106	5,162,200
2021-10-04	22.810	23.010	22.670	22.840	18.665	4,485,700
2021-10-01	23.040	23.210	22.710	22.900	18.714	4,779,600
2021-09-30	22.990	23.030	22.600	22.830	18.657	5,642,000
2021-09-29	23.130	23.160	22.830	22.940	18.747	3,551,000
2021-09-28	23.520	23.730	23.030	23.060	18.845	5,135,500
2021-09-27	23.360	23.930	23.330	23.450	19.163	3,741,900
2021-09-24	23.540	23.690	23.370	23.440	19.155	5,970,300
2021-09-23	23.830	24.060	23.470	23.540	19.237	3,411,200
2021-09-22	24.030	24.170	23.620	23.670	19.343	3,426,600
2021-09-21	24.070	24.160	23.850	23.920	19.548	4,272,000
2021-09-20	24.200	24.430	23.530	23.920	19.548	5,734,000
2021-09-17	24.520	24.850	24.480	24.600	20.103	10,357,800
2021-09-16	24.150	24.360	24.010	24.280	19.842	5,230,700
2021-09-15	23.780	24.180	23.660	24.110	19.703	4,909,500
2021-09-14	24.030	24.140	23.700	23.820	19.466	4,703,200
2021-09-13	24.000	24.040	23.710	23.870	19.507	5,941,400
2021-09-10	24.170	24.190	23.760	23.770	19.425	3,686,800
2021-09-09	24.190	24.290	23.990	24.060	19.662	4,377,700
2021-09-08	24.440	24.560	24.120	24.150	19.735	4,804,900
2021-09-07	24.470	24.590	24.280	24.450	19.981	7,112,100
2021-09-03	24.480	24.730	24.400	24.640	20.136	7,178,600
2021-09-02	24.130	24.540	24.110	24.530	20.046	3,283,600
2021-09-01	24.080	24.440	24.030	24.120	19.711	3,941,600
2021-08-31	24.160	24.230	23.770	23.870	19.507	6,436,300
2021-08-30	24.300	24.330	24.080	24.100	19.695	2,120,000
2021-08-27	23.760	24.190	23.710	24.190	19.768	4,578,700
2021-08-26	24.200	24.260	23.860	23.870	19.507	3,919,800
2021-08-25	24.180	24.520	24.080	24.260	19.825	6,158,300
2021-08-24	24.430	24.430	24.020	24.200	19.776	5,848,600
2021-08-23	24.400	24.480	24.000	24.250	19.817	5,704,300
2021-08-20	23.580	24.360	23.530	24.320	19.874	5,292,600
2021-08-19	23.600	23.940	23.520	23.640	19.319	5,192,600
2021-08-18	24.160	24.200	23.740	23.760	19.417	4,970,600
2021-08-17	24.180	24.240	23.740	24.090	19.686	3,452,300
2021-08-16	24.660	24.780	24.360	24.360	19.907	2,679,900
2021-08-13	25.000	25.190	24.750	24.790	20.259	3,286,100
2021-08-12	24.780	25.200	24.780	25.110	20.520	4,353,900
2021-08-11	24.370	24.930	24.370	24.890	20.340	4,700,600
2021-08-10	24.210	24.740	24.100	24.340	19.891	4,612,800
2021-08-09	24.550	24.590	24.160	24.170	19.752	5,950,600
2021-08-06	25.130	25.480	24.560	24.600	20.103	7,489,800
2021-08-05	24.300	25.260	23.830	24.850	20.308	10,640,800
2021-08-04	23.740	23.900	23.450	23.640	19.319	4,894,500
2021-08-03	23.650	24.120	23.520	23.920	19.548	10,843,600
2021-08-02	23.920	23.920	23.520	23.570	19.262	5,567,500
2021-07-30	23.890	24.220	23.650	23.700	19.368	5,208,900
2021-07-29	24.340	24.470	24.210	24.270	19.710	3,328,000
2021-07-28	24.450	24.490	24.020	24.220	19.670	2,984,300
2021-07-27	23.870	24.310	23.680	24.310	19.743	5,488,400
2021-07-26	23.910	24.180	23.840	24.000	19.491	4,904,300
2021-07-23	24.130	24.260	23.660	23.900	19.410	5,729,500
2021-07-22	24.480	24.490	23.940	24.020	19.507	5,477,000
2021-07-21	24.280	24.520	24.200	24.360	19.783	4,619,000
2021-07-20	23.670	24.280	23.610	24.100	19.572	6,737,400

← NewerPage 22 of 79 · 4,730 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.