Aes Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	12.740	12.740	12.320	12.400	9.786	5,335,000
2020-05-08	12.410	12.950	12.260	12.870	10.156	7,502,100
2020-05-07	12.530	13.050	12.070	12.120	9.565	7,777,500
2020-05-06	13.110	13.110	12.450	12.530	9.888	7,499,000
2020-05-05	13.020	13.210	12.900	13.050	10.298	5,684,900
2020-05-04	12.870	12.880	12.540	12.810	10.109	3,618,800
2020-05-01	13.000	13.170	12.600	12.940	10.212	3,957,400
2020-04-30	14.030	14.040	13.220	13.250	10.456	5,606,800
2020-04-29	13.980	14.480	13.870	14.320	11.188	5,761,100
2020-04-28	13.700	14.010	13.400	13.630	10.649	4,307,100
2020-04-27	13.000	13.450	12.890	13.280	10.375	3,550,600
2020-04-24	12.740	13.020	12.530	12.860	10.047	5,041,000
2020-04-23	12.820	13.140	12.650	12.690	9.914	4,019,300
2020-04-22	12.790	12.860	12.350	12.680	9.907	4,492,000
2020-04-21	12.400	12.580	12.250	12.460	9.735	5,763,800
2020-04-20	12.870	13.100	12.560	12.700	9.922	4,971,500
2020-04-17	12.590	13.190	12.480	13.120	10.250	7,584,500
2020-04-16	12.700	12.880	12.010	12.160	9.500	10,028,000
2020-04-15	13.310	13.650	12.660	12.690	9.914	10,034,200
2020-04-14	14.410	14.490	13.760	14.010	10.946	5,190,000
2020-04-13	14.630	14.630	13.920	14.190	11.086	3,747,500
2020-04-09	14.450	14.990	14.400	14.720	11.500	7,452,900
2020-04-08	13.210	14.270	13.160	14.130	11.039	4,545,500
2020-04-07	14.330	14.610	13.200	13.230	10.336	6,269,800
2020-04-06	12.900	13.780	12.800	13.620	10.641	5,157,900
2020-04-03	12.750	13.080	12.130	12.240	9.563	6,542,600
2020-04-02	12.660	13.570	12.480	13.040	10.188	6,683,700
2020-04-01	13.000	13.270	12.340	12.800	10.000	7,036,000
2020-03-31	13.500	13.930	13.180	13.600	10.625	6,793,600
2020-03-30	13.750	13.960	13.280	13.660	10.672	7,614,500
2020-03-27	12.850	13.830	12.680	13.450	10.508	5,612,400
2020-03-26	12.930	13.680	12.700	13.500	10.547	7,775,900
2020-03-25	12.750	13.590	11.810	12.820	10.016	7,160,900
2020-03-24	12.650	13.420	12.150	12.660	9.891	7,597,200
2020-03-23	11.980	12.990	11.530	11.870	9.274	10,708,200
2020-03-20	11.210	12.130	10.840	11.870	9.274	12,070,600
2020-03-19	9.500	11.270	9.000	10.990	8.586	8,728,900
2020-03-18	11.150	11.150	8.110	9.560	7.469	9,184,300
2020-03-17	11.300	11.720	9.840	11.560	9.032	7,799,000
2020-03-16	11.550	12.700	10.990	10.990	8.586	6,959,300
2020-03-13	12.990	13.230	11.980	13.000	10.157	7,406,400
2020-03-12	13.060	13.140	11.700	12.180	9.516	7,510,200
2020-03-11	14.760	14.960	14.040	14.160	11.063	7,915,400
2020-03-10	15.100	15.280	14.290	15.210	11.883	7,209,200
2020-03-09	15.650	15.800	14.490	14.580	11.391	6,968,000
2020-03-06	16.130	16.930	15.890	16.820	13.141	9,374,100
2020-03-05	17.530	17.540	16.580	16.730	13.071	6,056,400
2020-03-04	17.680	17.910	17.300	17.830	13.930	5,851,300
2020-03-03	18.010	18.430	17.410	17.430	13.618	11,037,900
2020-03-02	16.770	18.240	16.480	18.220	14.235	8,987,900
2020-02-28	16.000	17.390	15.750	16.730	13.071	12,558,200
2020-02-27	18.560	19.060	18.250	18.290	14.289	8,442,900
2020-02-26	19.490	19.530	18.680	18.690	14.602	4,952,800
2020-02-25	20.310	20.320	19.360	19.380	15.141	5,871,000
2020-02-24	20.330	20.490	20.130	20.250	15.821	3,922,000
2020-02-21	20.800	20.900	20.700	20.750	16.211	3,949,000
2020-02-20	20.870	20.940	20.660	20.800	16.250	2,819,000
2020-02-19	21.140	21.150	20.910	20.910	16.336	2,224,400
2020-02-18	20.940	21.230	20.840	21.030	16.430	2,535,800
2020-02-14	20.850	20.970	20.820	20.930	16.352	3,469,300

← NewerPage 28 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.