Aes Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	15.280	15.320	15.020	15.200	11.698	3,598,300
2019-08-21	15.240	15.410	15.190	15.320	11.790	3,385,700
2019-08-20	15.350	15.380	15.100	15.190	11.690	6,022,700
2019-08-19	15.200	15.480	15.180	15.360	11.821	4,586,600
2019-08-16	14.790	15.250	14.760	15.200	11.698	5,172,500
2019-08-15	14.940	14.960	14.630	14.770	11.367	5,641,100
2019-08-14	15.080	15.110	14.710	14.790	11.382	6,614,400
2019-08-13	15.160	15.330	15.110	15.170	11.675	3,489,800
2019-08-12	15.520	15.520	15.150	15.240	11.729	4,513,100
2019-08-09	15.800	15.890	15.550	15.570	11.983	3,548,200
2019-08-08	15.660	15.940	15.610	15.850	12.198	5,104,400
2019-08-07	15.650	15.710	15.320	15.670	12.060	9,128,000
2019-08-06	16.010	16.190	15.370	15.700	12.083	12,373,600
2019-08-05	16.720	16.790	16.190	16.320	12.560	4,466,700
2019-08-02	17.220	17.290	16.810	16.830	12.952	5,935,300
2019-08-01	16.770	17.370	16.760	17.300	13.314	5,299,500
2019-07-31	17.040	17.110	16.710	16.790	12.922	12,159,300
2019-07-30	16.920	17.200	16.870	17.150	13.093	3,871,200
2019-07-29	17.010	17.090	16.910	17.060	13.024	3,365,700
2019-07-26	16.940	17.040	16.840	16.940	12.933	3,677,800
2019-07-25	16.800	16.970	16.780	16.910	12.910	2,750,600
2019-07-24	16.840	16.920	16.750	16.870	12.879	2,357,900
2019-07-23	17.040	17.060	16.760	16.830	12.849	2,965,600
2019-07-22	17.260	17.290	16.860	17.060	13.024	5,520,900
2019-07-19	17.530	17.550	17.210	17.220	13.147	3,367,400
2019-07-18	17.630	17.640	17.220	17.530	13.383	4,861,700
2019-07-17	17.340	17.800	17.330	17.650	13.475	11,336,300
2019-07-16	17.130	17.300	17.110	17.290	13.200	6,047,500
2019-07-15	17.080	17.170	16.960	17.150	13.093	3,370,400
2019-07-12	16.980	17.090	16.850	17.080	13.040	2,863,000
2019-07-11	17.000	17.030	16.780	16.960	12.948	3,450,400
2019-07-10	17.090	17.150	16.970	16.990	12.971	3,433,900
2019-07-09	17.110	17.190	16.960	17.060	13.024	3,769,400
2019-07-08	17.050	17.210	17.030	17.150	13.093	3,363,100
2019-07-05	17.170	17.180	16.910	17.120	13.070	3,812,200
2019-07-03	17.050	17.430	17.030	17.280	13.192	5,265,100
2019-07-02	16.840	17.120	16.770	16.950	12.941	5,548,100
2019-07-01	16.820	16.880	16.660	16.770	12.803	3,894,300
2019-06-28	16.550	16.790	16.530	16.760	12.795	6,924,600
2019-06-27	16.300	16.540	16.280	16.540	12.627	4,797,000
2019-06-26	16.640	16.640	16.280	16.320	12.460	4,009,800
2019-06-25	16.670	16.750	16.520	16.650	12.711	4,843,600
2019-06-24	16.840	16.870	16.490	16.630	12.696	3,864,200
2019-06-21	16.920	16.920	16.660	16.760	12.795	5,048,000
2019-06-20	16.740	17.000	16.600	16.930	12.925	6,072,100
2019-06-19	16.760	16.840	16.270	16.570	12.650	7,217,000
2019-06-18	17.010	17.030	16.750	16.840	12.857	4,057,100
2019-06-17	17.090	17.150	16.690	16.830	12.849	4,251,600
2019-06-14	16.870	17.200	16.870	17.090	13.047	3,837,500
2019-06-13	16.810	16.930	16.740	16.860	12.872	3,035,800
2019-06-12	16.380	16.780	16.380	16.760	12.795	3,860,100
2019-06-11	16.470	16.610	16.240	16.380	12.505	6,020,600
2019-06-10	16.690	16.690	16.340	16.430	12.544	3,534,500
2019-06-07	17.060	17.110	16.680	16.700	12.750	3,810,200
2019-06-06	16.480	16.990	16.410	16.960	12.948	9,597,200
2019-06-05	16.180	16.500	16.180	16.490	12.589	7,267,100
2019-06-04	15.940	16.120	15.770	16.080	12.276	7,018,800
2019-06-03	15.870	15.940	15.760	15.930	12.162	5,563,800
2019-05-31	15.820	15.940	15.710	15.800	12.063	5,239,600
2019-05-30	16.070	16.160	15.830	15.890	12.131	3,985,100

← NewerPage 31 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.