Aes Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 14.480 | 14.500 | 14.460 | 14.480 | 14.134 | 12,721,900 |
| 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 |
← NewerPage 3 of 3 · 127 trading days
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.