Aes Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	20.910	20.960	20.740	20.830	16.274	3,407,700
2020-02-12	20.750	21.010	20.690	20.960	16.375	3,134,300
2020-02-11	20.610	20.890	20.600	20.790	16.243	3,166,000
2020-02-10	20.500	20.560	20.380	20.520	16.032	2,505,700
2020-02-07	20.550	20.610	20.420	20.500	16.016	2,206,300
2020-02-06	20.830	20.870	20.560	20.580	16.079	3,116,000
2020-02-05	20.680	20.910	20.620	20.760	16.219	3,629,100
2020-02-04	20.390	20.690	20.350	20.610	16.102	4,225,300
2020-02-03	19.970	20.380	19.900	20.310	15.868	3,843,300
2020-01-31	20.060	20.180	19.790	19.860	15.516	3,644,200
2020-01-30	20.080	20.200	19.940	20.180	15.766	2,355,500
2020-01-29	20.160	20.390	20.050	20.320	15.764	3,345,300
2020-01-28	20.160	20.330	20.080	20.180	15.655	3,129,500
2020-01-27	20.310	20.380	20.020	20.080	15.578	3,593,900
2020-01-24	20.550	20.560	20.320	20.380	15.810	2,052,400
2020-01-23	20.380	20.580	20.310	20.560	15.950	3,144,900
2020-01-22	20.450	20.710	20.380	20.400	15.826	3,833,100
2020-01-21	20.370	20.560	20.250	20.470	15.880	6,399,900
2020-01-17	20.510	20.600	20.240	20.500	15.903	5,006,100
2020-01-16	20.450	20.580	20.350	20.570	15.958	2,819,500
2020-01-15	20.350	20.580	20.260	20.460	15.872	3,099,200
2020-01-14	20.300	20.410	20.200	20.400	15.826	3,893,400
2020-01-13	20.140	20.420	20.140	20.310	15.756	3,143,700
2020-01-10	20.230	20.330	20.140	20.180	15.655	2,555,000
2020-01-09	20.070	20.420	20.070	20.260	15.717	4,163,200
2020-01-08	20.140	20.250	19.890	20.060	15.562	4,476,400
2020-01-07	20.020	20.120	19.880	20.100	15.593	3,240,600
2020-01-06	19.750	20.040	19.740	20.030	15.539	4,348,400
2020-01-03	19.890	20.040	19.740	19.800	15.360	5,349,500
2020-01-02	19.970	20.100	19.880	20.030	15.539	3,069,900
2019-12-31	20.050	20.120	19.760	19.900	15.438	6,044,800
2019-12-30	19.900	20.080	19.870	20.040	15.547	2,491,600
2019-12-27	19.910	19.990	19.800	19.980	15.500	2,250,400
2019-12-26	19.850	19.980	19.790	19.930	15.461	2,224,000
2019-12-24	19.830	19.890	19.740	19.760	15.329	986,200
2019-12-23	19.930	19.930	19.680	19.820	15.376	2,614,900
2019-12-20	19.540	19.960	19.490	19.810	15.368	9,091,600
2019-12-19	19.220	19.590	19.140	19.550	15.166	8,291,600
2019-12-18	18.880	19.370	18.810	19.170	14.872	11,938,900
2019-12-17	19.390	19.390	18.880	18.920	14.678	8,284,300
2019-12-16	18.970	19.380	18.940	19.370	15.027	4,945,600
2019-12-13	18.980	19.020	18.880	18.920	14.678	4,867,400
2019-12-12	18.880	19.150	18.860	18.930	14.685	4,581,900
2019-12-11	19.170	19.230	18.900	18.910	14.670	4,766,900
2019-12-10	18.850	19.230	18.820	19.130	14.841	3,757,300
2019-12-09	18.750	18.850	18.640	18.790	14.577	5,287,400
2019-12-06	18.770	18.860	18.690	18.720	14.523	6,558,800
2019-12-05	18.940	18.960	18.760	18.810	14.592	5,927,400
2019-12-04	18.790	18.990	18.770	18.900	14.662	5,882,200
2019-12-03	18.880	18.970	18.800	18.840	14.616	5,816,700
2019-12-02	18.900	18.980	18.840	18.920	14.678	5,518,400
2019-11-29	18.830	19.030	18.780	18.910	14.670	2,357,100
2019-11-27	18.750	18.910	18.700	18.890	14.654	3,455,400
2019-11-26	18.750	18.770	18.580	18.750	14.546	9,390,100
2019-11-25	18.780	18.830	18.650	18.780	14.569	5,648,700
2019-11-22	18.580	18.860	18.490	18.830	14.608	6,909,600
2019-11-21	18.600	18.640	18.330	18.500	14.352	7,280,800
2019-11-20	18.460	18.620	18.310	18.600	14.429	14,625,700
2019-11-19	18.470	18.530	18.400	18.480	14.336	5,954,800
2019-11-18	18.420	18.500	18.330	18.490	14.344	5,863,900

← NewerPage 29 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.