Aes Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	15.600	15.670	15.210	15.400	12.267	6,045,100
2020-08-04	15.110	15.530	14.980	15.470	12.322	5,566,600
2020-08-03	15.220	15.220	14.950	15.120	12.044	3,457,000
2020-07-31	15.230	15.260	14.830	15.230	12.131	4,080,000
2020-07-30	15.380	15.480	15.140	15.420	12.169	3,175,300
2020-07-29	15.270	15.630	15.230	15.560	12.279	4,142,500
2020-07-28	15.130	15.380	15.130	15.200	11.995	3,344,000
2020-07-27	15.390	15.410	15.020	15.250	12.035	5,329,200
2020-07-24	15.720	15.840	15.310	15.400	12.153	4,226,600
2020-07-23	15.650	15.900	15.580	15.680	12.374	4,130,400
2020-07-22	15.240	15.720	14.890	15.600	12.311	6,716,500
2020-07-21	15.400	15.810	15.310	15.420	12.169	5,172,800
2020-07-20	15.520	15.530	15.150	15.260	12.042	5,591,900
2020-07-17	14.870	15.720	14.770	15.630	12.334	8,238,800
2020-07-16	15.060	15.170	14.820	14.880	11.743	3,706,000
2020-07-15	14.950	15.200	14.870	15.070	11.893	4,961,900
2020-07-14	14.600	14.990	14.550	14.760	11.648	6,563,500
2020-07-13	14.440	14.880	14.400	14.640	11.553	6,735,900
2020-07-10	13.920	14.430	13.890	14.360	11.332	5,158,000
2020-07-09	14.290	14.380	13.770	13.920	10.985	5,579,300
2020-07-08	14.080	14.470	13.960	14.440	11.395	6,383,700
2020-07-07	14.240	14.250	14.030	14.140	11.159	4,165,200
2020-07-06	14.790	15.050	14.340	14.470	11.419	5,526,900
2020-07-02	14.610	14.810	14.440	14.480	11.427	4,701,800
2020-07-01	14.600	14.690	14.280	14.410	11.372	5,702,400
2020-06-30	14.260	14.550	14.090	14.490	11.435	9,237,100
2020-06-29	13.960	14.440	13.720	14.340	11.316	9,840,400
2020-06-26	13.820	13.980	13.530	13.750	10.851	13,077,500
2020-06-25	13.740	13.960	13.570	13.880	10.953	9,719,400
2020-06-24	13.680	14.010	13.480	13.840	10.922	8,331,500
2020-06-23	14.130	14.380	13.770	13.840	10.922	7,689,800
2020-06-22	13.360	14.140	13.180	13.980	11.032	9,029,900
2020-06-19	13.710	13.910	13.320	13.340	10.527	11,402,400
2020-06-18	13.200	13.510	13.120	13.440	10.606	4,560,800
2020-06-17	13.770	13.880	13.290	13.410	10.583	6,822,400
2020-06-16	13.580	13.900	13.360	13.660	10.780	7,945,200
2020-06-15	12.230	12.980	12.030	12.880	10.164	5,975,900
2020-06-12	12.730	12.960	12.250	12.670	9.999	6,952,800
2020-06-11	12.500	12.600	12.000	12.200	9.628	8,830,900
2020-06-10	13.780	13.790	13.160	13.170	10.393	7,941,300
2020-06-09	14.510	14.590	13.720	13.840	10.922	6,287,500
2020-06-08	14.500	15.080	14.450	14.970	11.814	5,488,500
2020-06-05	14.480	15.060	14.220	14.300	11.285	8,321,300
2020-06-04	13.550	13.960	13.410	13.840	10.922	9,202,300
2020-06-03	13.340	13.750	13.330	13.630	10.756	5,804,000
2020-06-02	12.670	13.130	12.460	13.110	10.346	5,416,500
2020-06-01	12.470	12.760	12.330	12.550	9.904	6,523,200
2020-05-29	12.810	12.830	12.300	12.490	9.857	8,117,900
2020-05-28	12.940	13.150	12.620	12.890	10.172	8,437,500
2020-05-27	13.150	13.230	12.570	12.770	10.078	7,715,800
2020-05-26	12.830	13.170	12.740	12.880	10.164	5,538,100
2020-05-22	12.300	12.340	11.970	12.240	9.659	5,943,600
2020-05-21	12.900	13.000	12.290	12.310	9.714	7,769,100
2020-05-20	13.090	13.300	12.900	12.970	10.235	5,266,600
2020-05-19	13.150	13.260	12.810	12.810	10.109	5,433,300
2020-05-18	12.220	13.130	12.200	13.040	10.291	5,725,300
2020-05-15	11.720	11.830	11.560	11.750	9.273	7,669,600
2020-05-14	11.430	11.830	11.000	11.820	9.328	7,523,100
2020-05-13	12.360	12.390	11.510	11.610	9.162	9,049,000
2020-05-12	12.400	12.610	12.350	12.470	9.841	6,686,900

← NewerPage 27 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.