Aes Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	14.500	14.520	14.470	14.490	14.144	6,971,800
2026-04-24	14.490	14.510	14.470	14.490	14.144	18,137,800
2026-04-23	14.500	14.510	14.450	14.500	14.154	9,849,900
2026-04-22	14.500	14.510	14.450	14.450	14.105	7,434,100
2026-04-21	14.500	14.520	14.440	14.440	14.095	8,402,300
2026-04-20	14.460	14.490	14.450	14.480	14.134	5,376,700
2026-04-17	14.510	14.510	14.460	14.470	14.124	9,376,900
2026-04-16	14.450	14.520	14.450	14.500	14.154	9,216,500
2026-04-15	14.400	14.460	14.400	14.450	14.105	8,840,500
2026-04-14	14.380	14.440	14.360	14.400	14.056	7,555,900
2026-04-13	14.380	14.400	14.350	14.400	14.056	7,221,500
2026-04-10	14.410	14.440	14.370	14.390	14.046	6,078,500
2026-04-09	14.380	14.450	14.370	14.410	14.066	10,314,700
2026-04-08	14.400	14.460	14.350	14.400	14.056	6,534,400
2026-04-07	14.270	14.430	14.260	14.430	14.085	7,104,400
2026-04-06	14.270	14.330	14.240	14.330	13.988	7,303,800
2026-04-02	14.190	14.310	14.170	14.300	13.958	7,484,900
2026-04-01	14.070	14.230	14.070	14.200	13.861	10,275,900
2026-03-31	14.060	14.130	14.040	14.090	13.753	8,452,300
2026-03-30	14.090	14.110	13.990	14.020	13.685	10,392,300
2026-03-27	14.030	14.110	14.000	14.000	13.666	20,270,100
2026-03-26	14.040	14.080	14.010	14.010	13.675	18,815,800
2026-03-25	14.130	14.140	14.060	14.060	13.724	13,746,100
2026-03-24	14.080	14.150	14.060	14.130	13.793	15,316,900
2026-03-23	14.100	14.160	14.080	14.080	13.744	11,124,500
2026-03-20	14.150	14.170	14.070	14.100	13.763	22,339,600
2026-03-19	14.170	14.180	14.120	14.150	13.812	15,320,500
2026-03-18	14.200	14.220	14.180	14.180	13.841	16,737,500
2026-03-17	14.200	14.230	14.190	14.200	13.861	13,134,500
2026-03-16	14.250	14.250	14.160	14.200	13.861	13,970,600
2026-03-13	14.260	14.260	14.190	14.190	13.851	12,086,200
2026-03-12	14.230	14.260	14.220	14.220	13.880	8,685,500
2026-03-11	14.230	14.250	14.210	14.230	13.890	11,230,000
2026-03-10	14.190	14.280	14.170	14.210	13.871	12,121,800
2026-03-09	14.150	14.230	14.120	14.190	13.851	14,669,200
2026-03-06	14.220	14.250	14.150	14.150	13.812	16,551,600
2026-03-05	14.230	14.320	14.220	14.220	13.880	22,575,600
2026-03-04	14.180	14.300	14.160	14.290	13.949	21,344,300
2026-03-03	14.190	14.260	14.110	14.180	13.841	49,900,000
2026-03-02	14.350	14.350	14.190	14.210	13.871	80,209,600
2026-02-27	17.060	17.650	16.900	17.280	16.867	26,333,000
2026-02-26	16.370	16.380	15.920	16.250	15.862	9,300,900
2026-02-25	16.420	16.470	16.260	16.370	15.979	7,415,000
2026-02-24	16.330	16.460	16.130	16.270	15.881	10,082,100
2026-02-23	16.360	16.490	16.040	16.260	15.872	8,357,600
2026-02-20	16.250	16.550	16.060	16.510	16.116	12,358,900
2026-02-19	16.240	16.390	16.170	16.360	15.969	4,505,400
2026-02-18	16.420	16.480	16.220	16.290	15.901	6,417,300
2026-02-17	16.290	16.500	16.160	16.390	15.999	8,085,600
2026-02-13	16.040	16.600	15.980	16.280	15.891	10,151,700
2026-02-12	16.420	16.780	16.130	16.200	15.813	11,018,000
2026-02-11	16.420	16.590	16.270	16.440	16.047	8,033,300
2026-02-10	16.090	16.350	15.810	16.250	15.862	8,666,200
2026-02-09	15.980	16.270	15.850	16.060	15.676	7,516,200
2026-02-06	15.920	16.150	15.710	16.050	15.667	6,637,600
2026-02-05	15.510	15.760	15.350	15.590	15.218	9,630,000
2026-02-04	15.880	15.950	15.540	15.750	15.374	11,717,600
2026-02-03	15.730	16.190	15.450	16.090	15.706	24,686,500
2026-02-02	14.570	14.880	14.530	14.730	14.378	10,207,500
2026-01-30	14.830	14.930	14.490	14.650	14.300	12,058,200

← NewerPage 3 of 5 · 250 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.