Aes Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	19.320	19.730	18.980	19.530	15.671	4,772,900
2020-10-28	20.000	20.170	19.360	19.500	15.533	6,373,700
2020-10-27	20.570	20.670	20.270	20.340	16.202	3,719,000
2020-10-26	20.390	20.650	20.050	20.580	16.393	5,676,100
2020-10-23	20.550	20.760	20.320	20.650	16.449	3,881,500
2020-10-22	20.200	20.450	20.040	20.410	16.257	4,140,900
2020-10-21	19.970	20.270	19.930	20.210	16.098	5,450,700
2020-10-20	20.170	20.390	19.950	20.000	15.931	4,668,200
2020-10-19	19.900	20.100	19.680	19.900	15.851	8,025,400
2020-10-16	19.930	20.030	19.650	19.900	15.851	3,838,900
2020-10-15	19.340	19.950	19.280	19.860	15.819	3,941,700
2020-10-14	19.550	19.740	19.470	19.630	15.636	3,657,800
2020-10-13	19.310	19.610	19.270	19.550	15.572	5,105,700
2020-10-12	19.320	19.610	19.210	19.520	15.548	5,156,600
2020-10-09	19.500	19.570	18.980	19.320	15.389	7,942,800
2020-10-08	18.870	19.480	18.780	19.440	15.485	8,813,800
2020-10-07	18.760	18.930	18.590	18.750	14.935	3,546,900
2020-10-06	18.590	18.840	18.420	18.660	14.863	3,555,500
2020-10-05	18.650	18.780	18.550	18.580	14.800	3,444,800
2020-10-02	17.530	18.550	17.460	18.540	14.768	6,500,200
2020-10-01	18.240	18.310	17.680	17.920	14.274	4,895,900
2020-09-30	18.040	18.270	17.960	18.110	14.425	6,615,400
2020-09-29	18.060	18.230	17.820	18.000	14.338	4,226,900
2020-09-28	18.280	18.450	17.850	17.870	14.234	5,012,600
2020-09-25	18.010	18.070	17.720	17.990	14.330	3,652,700
2020-09-24	17.850	18.130	17.420	17.960	14.306	7,458,000
2020-09-23	18.370	18.450	17.760	17.760	14.147	5,635,800
2020-09-22	18.360	18.460	18.000	18.240	14.529	4,816,300
2020-09-21	18.420	18.530	17.980	18.360	14.624	4,674,800
2020-09-18	18.470	19.120	18.450	18.790	14.967	11,655,500
2020-09-17	17.880	18.590	17.610	18.430	14.680	6,893,600
2020-09-16	17.810	18.130	17.730	18.060	14.386	4,346,300
2020-09-15	18.090	18.140	17.620	17.790	14.170	3,703,300
2020-09-14	17.890	18.080	17.720	17.950	14.298	4,413,900
2020-09-11	17.400	17.850	17.260	17.800	14.178	7,266,200
2020-09-10	17.540	17.650	17.310	17.360	13.828	2,737,000
2020-09-09	17.550	17.740	17.330	17.540	13.971	2,988,900
2020-09-08	17.500	17.530	17.210	17.410	13.868	4,264,800
2020-09-04	17.750	17.800	17.130	17.570	13.995	4,318,200
2020-09-03	18.250	18.340	17.530	17.690	14.091	4,419,100
2020-09-02	17.920	18.250	17.730	18.180	14.481	4,967,300
2020-09-01	17.650	17.950	17.560	17.910	14.266	3,914,300
2020-08-31	17.930	17.990	17.670	17.750	14.139	4,074,700
2020-08-28	17.890	17.960	17.570	17.900	14.258	4,775,000
2020-08-27	17.780	18.010	17.700	17.910	14.266	3,515,400
2020-08-26	17.890	17.910	17.580	17.730	14.123	3,181,300
2020-08-25	18.170	18.170	17.650	17.890	14.250	2,839,400
2020-08-24	18.120	18.180	17.910	18.070	14.393	3,912,300
2020-08-21	18.000	18.160	17.820	18.020	14.354	5,183,400
2020-08-20	17.400	18.070	17.260	17.950	14.298	5,172,300
2020-08-19	17.740	17.970	17.580	17.620	14.035	2,614,800
2020-08-18	17.590	17.890	17.490	17.740	14.131	4,635,000
2020-08-17	17.600	17.800	17.490	17.670	14.075	4,249,500
2020-08-14	17.710	17.710	17.440	17.570	13.995	4,269,300
2020-08-13	17.290	17.990	17.160	17.790	14.170	7,945,700
2020-08-12	16.990	17.630	16.770	17.260	13.748	5,144,100
2020-08-11	17.730	17.860	16.960	16.980	13.525	5,873,700
2020-08-10	17.330	17.720	16.920	17.590	14.011	5,848,600
2020-08-07	16.430	17.300	16.370	17.160	13.669	8,627,800
2020-08-06	15.350	16.810	15.250	16.550	13.183	9,526,700

← NewerPage 26 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.