Aes Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	23.960	24.000	22.820	22.960	18.424	14,199,900
2021-01-26	26.240	26.360	24.460	24.560	19.708	10,506,600
2021-01-25	26.860	27.210	25.910	26.230	21.048	10,717,100
2021-01-22	27.140	27.280	26.930	27.100	21.746	5,784,600
2021-01-21	28.030	28.080	27.170	27.280	21.890	7,104,900
2021-01-20	27.990	28.680	27.880	28.020	22.484	6,807,900
2021-01-19	28.050	28.410	27.750	28.060	22.516	6,587,000
2021-01-15	27.270	27.820	27.160	27.600	22.147	5,220,400
2021-01-14	26.880	27.580	26.880	27.450	22.027	5,924,700
2021-01-13	26.110	27.060	26.040	26.880	21.569	8,193,500
2021-01-12	25.530	26.120	25.470	26.020	20.879	5,220,000
2021-01-11	25.090	25.550	25.020	25.460	20.430	6,026,000
2021-01-08	24.890	25.450	24.750	25.420	20.398	4,479,300
2021-01-07	25.200	25.300	24.730	24.730	19.844	6,068,300
2021-01-06	24.280	25.220	24.100	24.980	20.045	6,504,300
2021-01-05	23.210	24.190	23.200	24.020	19.274	6,392,600
2021-01-04	23.710	23.990	23.020	23.240	18.648	6,523,400
2020-12-31	22.910	23.560	22.830	23.500	18.857	4,316,400
2020-12-30	22.980	23.120	22.660	22.780	18.279	8,226,300
2020-12-29	23.380	23.620	23.080	23.310	18.705	2,818,800
2020-12-28	23.480	23.610	23.240	23.300	18.696	3,892,600
2020-12-24	23.500	23.530	23.100	23.270	18.672	2,859,700
2020-12-23	23.140	23.560	23.000	23.490	18.849	5,114,100
2020-12-22	22.710	23.160	22.590	22.820	18.311	4,832,900
2020-12-21	22.330	23.150	22.080	22.620	18.151	6,095,800
2020-12-18	22.140	22.690	22.030	22.540	18.087	13,712,900
2020-12-17	21.980	22.460	21.980	22.090	17.726	6,010,000
2020-12-16	22.410	22.480	21.860	21.900	17.573	6,493,400
2020-12-15	21.410	22.300	21.300	22.280	17.878	5,431,700
2020-12-14	21.340	21.570	21.170	21.300	17.092	4,869,900
2020-12-11	20.670	21.230	20.520	21.150	16.971	4,495,300
2020-12-10	20.710	20.970	20.640	20.850	16.731	4,779,400
2020-12-09	21.180	21.260	20.690	20.850	16.731	4,848,400
2020-12-08	20.820	21.350	20.760	21.190	17.003	4,626,100
2020-12-07	20.990	21.160	20.640	20.870	16.747	4,225,000
2020-12-04	21.240	21.390	20.890	21.070	16.907	4,094,300
2020-12-03	21.110	21.540	21.010	21.160	16.979	5,008,800
2020-12-02	20.480	21.390	20.270	21.160	16.979	6,780,500
2020-12-01	20.660	20.920	20.540	20.600	16.530	5,935,400
2020-11-30	20.970	21.030	20.380	20.440	16.402	8,001,700
2020-11-27	21.080	21.120	20.920	21.040	16.883	1,924,100
2020-11-25	21.150	21.280	20.830	20.980	16.835	4,538,700
2020-11-24	20.720	21.230	20.550	21.150	16.971	5,722,200
2020-11-23	20.610	20.700	20.360	20.460	16.418	5,700,700
2020-11-20	20.730	20.850	20.380	20.420	16.386	6,956,400
2020-11-19	21.280	21.300	20.820	20.880	16.755	6,364,300
2020-11-18	21.360	21.550	21.180	21.370	17.148	11,401,900
2020-11-17	21.130	21.520	21.130	21.350	17.132	4,546,300
2020-11-16	21.290	21.430	21.070	21.330	17.116	5,490,200
2020-11-13	20.720	21.010	20.630	20.870	16.747	4,756,600
2020-11-12	21.110	21.110	20.280	20.540	16.482	5,706,800
2020-11-11	21.000	21.600	20.880	21.290	17.084	6,060,800
2020-11-10	20.950	21.070	20.520	20.820	16.706	6,543,700
2020-11-09	21.930	22.320	20.910	20.970	16.827	7,284,000
2020-11-06	20.910	21.330	20.360	20.410	16.377	4,317,800
2020-11-05	20.220	21.280	20.100	20.970	16.827	5,604,300
2020-11-04	20.260	20.420	19.890	19.940	16.000	6,436,200
2020-11-03	20.350	20.690	20.170	20.270	16.265	4,908,200
2020-11-02	19.790	20.140	19.670	20.000	16.048	5,621,600
2020-10-30	19.500	19.810	19.310	19.500	15.647	5,949,800

← NewerPage 25 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.