Aes Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-23	28.230	28.500	28.170	28.300	22.859	3,297,100
2021-04-22	28.670	28.860	28.300	28.320	22.875	4,960,600
2021-04-21	28.030	28.430	27.840	28.390	22.932	3,878,000
2021-04-20	28.210	28.550	28.030	28.250	22.819	5,736,900
2021-04-19	28.570	28.700	28.090	28.340	22.891	5,036,800
2021-04-16	28.780	28.850	28.510	28.630	23.125	5,055,200
2021-04-15	28.500	28.710	28.360	28.530	23.045	4,727,800
2021-04-14	28.130	28.590	28.120	28.370	22.915	3,954,600
2021-04-13	27.730	28.270	27.470	28.240	22.810	4,947,500
2021-04-12	27.690	27.850	27.550	27.680	22.358	3,761,100
2021-04-09	27.500	27.780	26.950	27.720	22.390	5,970,800
2021-04-08	27.260	27.750	27.260	27.680	22.358	4,565,800
2021-04-07	27.790	27.860	26.920	27.090	21.882	6,073,200
2021-04-06	27.260	28.020	27.130	27.820	22.471	5,735,800
2021-04-05	27.430	27.530	26.960	27.340	22.083	6,462,500
2021-04-01	27.040	27.320	26.900	27.070	21.865	6,138,300
2021-03-31	27.080	27.310	26.770	26.810	21.655	5,728,000
2021-03-30	26.110	26.880	26.050	26.880	21.712	4,603,100
2021-03-29	26.190	26.320	25.980	26.070	21.058	3,794,900
2021-03-26	26.170	26.380	25.900	26.320	21.260	5,056,700
2021-03-25	25.380	26.250	25.170	26.120	21.098	5,455,900
2021-03-24	25.560	26.410	25.560	25.650	20.718	5,497,100
2021-03-23	25.970	26.020	25.410	25.580	20.662	6,874,200
2021-03-22	26.370	26.460	25.890	25.960	20.969	7,979,800
2021-03-19	26.010	26.550	25.900	26.310	21.252	11,160,700
2021-03-18	26.850	26.980	25.980	26.000	21.001	8,796,100
2021-03-17	27.790	27.790	26.370	26.850	21.688	11,942,900
2021-03-16	28.340	28.450	27.870	27.890	22.528	4,547,300
2021-03-15	28.380	28.760	28.280	28.500	23.020	4,334,700
2021-03-12	28.040	28.510	27.740	28.450	22.980	3,393,000
2021-03-11	27.820	28.320	27.710	28.180	22.762	4,632,800
2021-03-10	27.680	28.190	27.400	27.490	22.205	6,912,000
2021-03-09	26.870	27.960	26.700	27.530	22.237	6,344,100
2021-03-08	26.120	26.570	25.750	26.280	21.227	8,455,700
2021-03-05	26.000	26.240	24.830	25.990	20.993	10,636,900
2021-03-04	26.130	26.480	25.580	25.880	20.904	18,935,500
2021-03-03	26.760	26.940	26.350	26.890	21.720	6,996,900
2021-03-02	26.980	27.100	26.640	26.810	21.655	5,638,100
2021-03-01	27.070	27.300	26.600	27.000	21.809	6,045,600
2021-02-26	26.400	27.140	26.120	26.560	21.453	5,892,200
2021-02-25	27.680	27.890	26.190	26.350	21.284	8,306,200
2021-02-24	27.230	28.280	27.190	28.000	22.617	8,672,000
2021-02-23	26.880	27.340	25.540	27.220	21.987	9,793,400
2021-02-22	28.120	28.130	26.970	27.000	21.809	9,607,600
2021-02-19	28.010	28.600	27.930	28.310	22.867	4,352,100
2021-02-18	28.610	28.820	27.370	27.810	22.463	7,613,800
2021-02-17	28.800	29.010	28.530	28.760	23.230	4,720,300
2021-02-16	28.600	29.070	28.440	28.910	23.352	7,370,000
2021-02-12	28.000	28.540	27.950	28.530	23.045	4,984,200
2021-02-11	27.800	28.200	27.650	28.000	22.617	5,576,500
2021-02-10	28.080	28.130	27.080	27.640	22.326	7,563,500
2021-02-09	27.590	27.920	27.320	27.910	22.544	5,275,100
2021-02-08	27.150	27.960	26.950	27.680	22.358	8,431,900
2021-02-05	26.420	27.100	26.260	26.860	21.696	4,324,400
2021-02-04	25.750	26.220	25.630	26.170	21.138	4,831,800
2021-02-03	25.800	25.960	25.410	25.850	20.880	5,264,400
2021-02-02	25.110	26.180	24.940	25.750	20.799	11,209,600
2021-02-01	24.660	25.160	24.290	24.810	20.040	10,704,400
2021-01-29	24.290	24.910	24.240	24.390	19.701	7,250,300
2021-01-28	23.360	24.780	23.040	24.550	19.830	12,017,000

← NewerPage 24 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.