Aes Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-20	23.670	24.280	23.610	24.100	19.572	6,737,400
2021-07-19	23.910	24.050	23.430	23.580	19.150	7,643,800
2021-07-16	24.670	24.830	24.210	24.360	19.783	6,356,800
2021-07-15	24.730	24.900	24.390	24.580	19.962	5,489,000
2021-07-14	25.020	25.400	24.940	24.950	20.262	3,645,300
2021-07-13	25.920	25.980	24.880	24.920	20.238	6,107,600
2021-07-12	25.660	25.970	25.400	25.950	21.075	6,083,600
2021-07-09	25.780	25.870	25.520	25.730	20.896	6,073,200
2021-07-08	25.540	25.930	25.130	25.490	20.701	5,596,600
2021-07-07	25.920	26.170	25.830	25.990	21.107	2,948,500
2021-07-06	26.240	26.280	25.680	26.000	21.115	3,579,200
2021-07-02	26.490	26.490	26.080	26.160	21.245	3,312,800
2021-07-01	26.330	26.450	26.090	26.330	21.383	4,103,100
2021-06-30	26.360	26.450	25.820	26.070	21.172	6,329,100
2021-06-29	26.490	27.000	26.350	26.370	21.416	4,447,600
2021-06-28	26.220	26.630	26.090	26.530	21.546	3,359,800
2021-06-25	26.030	26.260	26.010	26.220	21.294	3,341,300
2021-06-24	26.020	26.050	25.780	25.970	21.091	2,949,800
2021-06-23	25.810	26.060	25.640	25.860	21.001	3,178,200
2021-06-22	26.040	26.110	25.710	25.740	20.904	3,566,600
2021-06-21	25.390	26.210	25.250	26.150	21.237	4,941,300
2021-06-18	25.610	25.800	25.120	25.140	20.417	6,538,300
2021-06-17	25.660	26.140	25.470	26.070	21.172	4,101,000
2021-06-16	26.090	26.210	25.710	25.730	20.896	4,970,000
2021-06-15	25.810	26.290	25.670	26.060	21.164	4,043,100
2021-06-14	25.970	26.250	25.490	25.740	20.904	2,618,700
2021-06-11	25.540	25.900	25.460	25.880	21.018	3,660,800
2021-06-10	25.260	25.480	25.080	25.380	20.612	3,485,400
2021-06-09	25.450	25.500	25.170	25.200	20.465	3,357,200
2021-06-08	25.390	25.580	25.180	25.320	20.563	3,198,800
2021-06-07	25.150	25.340	24.920	25.320	20.563	3,692,600
2021-06-04	25.150	25.290	24.630	24.960	20.271	6,034,500
2021-06-03	24.940	25.340	24.680	25.070	20.360	3,555,000
2021-06-02	25.590	25.590	25.110	25.190	20.457	5,187,700
2021-06-01	25.570	25.800	25.420	25.630	20.815	4,035,200
2021-05-28	25.440	25.540	25.280	25.410	20.636	3,574,900
2021-05-27	25.630	25.660	25.320	25.340	20.579	5,363,900
2021-05-26	25.450	25.650	25.140	25.460	20.677	5,827,700
2021-05-25	25.850	25.850	25.280	25.340	20.579	7,455,900
2021-05-24	25.610	25.860	25.440	25.700	20.871	6,359,100
2021-05-21	25.490	25.690	25.260	25.360	20.595	7,333,900
2021-05-20	25.000	25.570	24.950	25.350	20.587	8,464,600
2021-05-19	24.510	24.970	24.340	24.940	20.254	7,925,100
2021-05-18	25.260	25.260	24.860	24.890	20.214	4,574,900
2021-05-17	25.140	25.430	24.870	25.170	20.441	5,523,100
2021-05-14	24.650	25.700	24.650	25.370	20.603	4,893,000
2021-05-13	24.830	25.040	24.130	24.440	19.848	5,307,700
2021-05-12	25.180	25.530	24.560	24.620	19.994	4,838,700
2021-05-11	25.280	25.460	24.910	25.340	20.579	5,083,900
2021-05-10	25.520	26.160	25.250	25.730	20.896	7,076,800
2021-05-07	25.570	26.000	24.930	25.790	20.945	10,752,300
2021-05-06	25.980	26.370	24.830	25.450	20.668	16,043,700
2021-05-05	26.900	27.180	26.300	26.470	21.497	8,271,700
2021-05-04	27.250	27.250	26.560	26.710	21.692	8,082,200
2021-05-03	28.000	28.080	27.340	27.350	22.211	5,982,100
2021-04-30	27.650	27.940	27.540	27.820	22.593	5,369,000
2021-04-29	27.970	28.310	27.780	27.900	22.658	5,413,800
2021-04-28	27.770	28.020	27.720	27.970	22.592	3,352,200
2021-04-27	28.270	28.290	27.710	27.800	22.455	2,982,300
2021-04-26	28.440	28.440	27.990	28.210	22.786	3,420,100

← NewerPage 23 of 79 · 4,731 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.