Aes Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	18.400	18.480	18.330	18.450	14.313	6,745,200
2019-11-14	18.160	18.440	18.150	18.410	14.282	7,964,200
2019-11-13	18.100	18.210	17.980	18.150	14.080	5,824,400
2019-11-12	17.860	18.140	17.820	18.060	14.010	8,803,300
2019-11-11	17.650	18.030	17.560	17.930	13.910	6,040,100
2019-11-08	17.490	17.650	17.380	17.640	13.685	4,905,500
2019-11-07	17.730	17.800	17.340	17.570	13.630	6,037,900
2019-11-06	17.620	17.840	17.450	17.680	13.716	5,706,200
2019-11-05	17.370	17.500	17.120	17.190	13.336	5,836,900
2019-11-04	17.510	17.620	17.330	17.420	13.514	6,026,000
2019-11-01	17.090	17.540	17.090	17.510	13.584	5,284,800
2019-10-31	17.090	17.110	16.970	17.050	13.227	5,335,300
2019-10-30	17.080	17.230	16.960	17.210	13.245	6,598,000
2019-10-29	16.930	17.160	16.890	17.090	13.152	5,620,100
2019-10-28	16.800	17.190	16.750	16.980	13.068	5,094,100
2019-10-25	16.820	16.920	16.660	16.800	12.929	3,455,300
2019-10-24	17.200	17.210	16.850	16.880	12.991	5,099,800
2019-10-23	16.860	17.150	16.840	17.130	13.183	6,329,900
2019-10-22	16.480	16.920	16.340	16.900	13.006	5,380,000
2019-10-21	16.400	16.500	16.330	16.440	12.652	4,114,300
2019-10-18	16.190	16.480	16.120	16.380	12.606	4,070,200
2019-10-17	16.100	16.300	16.070	16.240	12.498	3,028,400
2019-10-16	15.970	16.140	15.950	16.130	12.414	4,117,100
2019-10-15	15.930	16.190	15.840	16.020	12.329	4,768,100
2019-10-14	16.030	16.040	15.870	15.990	12.306	2,969,700
2019-10-11	15.870	16.150	15.860	16.010	12.321	3,461,400
2019-10-10	15.520	15.850	15.490	15.820	12.175	3,050,400
2019-10-09	15.560	15.670	15.430	15.540	11.960	4,693,900
2019-10-08	15.800	15.870	15.490	15.510	11.936	4,203,400
2019-10-07	16.000	16.060	15.840	15.850	12.198	3,266,400
2019-10-04	15.860	16.030	15.670	16.030	12.337	3,923,500
2019-10-03	15.730	15.880	15.620	15.800	12.160	4,055,000
2019-10-02	16.250	16.250	15.700	15.700	12.083	4,670,900
2019-10-01	16.220	16.420	16.140	16.240	12.498	3,743,000
2019-09-30	16.370	16.450	16.220	16.340	12.575	3,559,100
2019-09-27	16.260	16.530	16.170	16.310	12.552	4,431,100
2019-09-26	16.190	16.300	16.050	16.220	12.483	3,612,100
2019-09-25	16.140	16.270	16.080	16.120	12.406	4,336,400
2019-09-24	16.300	16.350	16.050	16.170	12.444	4,858,000
2019-09-23	16.080	16.290	15.950	16.250	12.506	3,675,800
2019-09-20	15.970	16.190	15.910	16.090	12.383	7,443,100
2019-09-19	16.070	16.110	15.910	15.950	12.275	4,635,400
2019-09-18	15.940	16.060	15.800	16.050	12.352	3,859,500
2019-09-17	16.000	16.040	15.840	15.890	12.229	4,324,900
2019-09-16	15.840	16.010	15.620	16.000	12.314	4,362,400
2019-09-13	15.670	15.960	15.640	15.790	12.152	5,643,200
2019-09-12	15.600	15.770	15.430	15.670	12.060	6,214,100
2019-09-11	15.200	15.620	15.120	15.550	11.967	5,890,600
2019-09-10	15.010	15.190	14.990	15.180	11.683	3,254,000
2019-09-09	15.280	15.380	14.850	15.030	11.567	4,366,500
2019-09-06	15.530	15.570	15.280	15.310	11.783	3,491,100
2019-09-05	15.210	15.530	15.210	15.440	11.883	5,652,100
2019-09-04	15.420	15.480	15.220	15.290	11.767	3,373,200
2019-09-03	15.220	15.450	15.170	15.340	11.806	5,740,400
2019-08-30	15.200	15.410	15.160	15.330	11.798	5,103,600
2019-08-29	14.930	15.190	14.930	15.120	11.636	4,897,500
2019-08-28	14.610	14.920	14.600	14.860	11.436	5,050,200
2019-08-27	14.900	15.000	14.600	14.610	11.244	5,481,900
2019-08-26	14.850	14.950	14.780	14.840	11.421	2,276,100
2019-08-23	15.200	15.250	14.720	14.790	11.382	3,937,600

← NewerPage 30 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.