Aes Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	16.280	16.320	16.050	16.060	12.261	7,667,300
2019-05-28	16.500	16.640	16.340	16.340	12.475	8,771,800
2019-05-24	16.850	16.870	16.480	16.500	12.597	5,521,000
2019-05-23	16.450	16.830	16.420	16.790	12.818	7,848,500
2019-05-22	16.500	16.600	16.440	16.550	12.635	6,908,800
2019-05-21	16.280	16.530	16.260	16.370	12.498	7,310,800
2019-05-20	16.230	16.420	16.210	16.240	12.398	6,653,400
2019-05-17	16.230	16.360	16.220	16.340	12.475	6,037,800
2019-05-16	16.180	16.450	16.140	16.350	12.482	7,046,100
2019-05-15	15.980	16.260	15.900	16.220	12.383	6,849,400
2019-05-14	16.330	16.400	16.070	16.080	12.276	6,664,300
2019-05-13	16.090	16.150	15.880	16.110	12.299	5,597,600
2019-05-10	16.100	16.290	15.920	16.250	12.406	6,019,400
2019-05-09	15.950	16.270	15.870	16.120	12.307	12,445,700
2019-05-08	16.580	16.640	15.950	15.980	12.200	9,000,200
2019-05-07	16.710	16.920	16.300	16.530	12.620	8,430,400
2019-05-06	16.820	16.880	16.650	16.810	12.834	7,146,200
2019-05-03	17.120	17.250	16.930	16.930	12.925	7,534,300
2019-05-02	16.860	17.170	16.720	17.050	13.017	12,720,700
2019-05-01	17.110	17.240	16.900	16.900	12.902	6,113,800
2019-04-30	17.080	17.180	16.890	17.120	13.070	10,823,400
2019-04-29	17.470	17.510	17.180	17.220	13.042	5,803,900
2019-04-26	17.680	17.810	17.370	17.460	13.224	7,674,700
2019-04-25	17.630	17.740	17.510	17.590	13.322	4,845,300
2019-04-24	17.770	17.860	17.660	17.730	13.428	5,098,600
2019-04-23	17.720	17.910	17.620	17.750	13.443	6,153,300
2019-04-22	17.670	17.790	17.610	17.690	13.398	3,326,200
2019-04-18	17.650	17.790	17.530	17.720	13.421	4,256,600
2019-04-17	17.880	17.900	17.620	17.700	13.406	3,893,500
2019-04-16	18.040	18.170	17.800	17.830	13.504	4,353,000
2019-04-15	18.060	18.120	17.960	18.090	13.701	3,875,500
2019-04-12	18.070	18.110	17.920	18.020	13.648	3,333,400
2019-04-11	18.040	18.120	17.960	18.080	13.693	2,622,500
2019-04-10	18.150	18.270	18.010	18.060	13.678	3,554,100
2019-04-09	17.940	18.110	17.930	18.110	13.716	4,410,800
2019-04-08	18.240	18.240	17.910	17.990	13.625	4,111,100
2019-04-05	18.040	18.290	18.010	18.270	13.837	5,314,900
2019-04-04	18.060	18.060	17.830	18.000	13.633	4,134,200
2019-04-03	18.130	18.310	17.990	18.060	13.678	9,269,200
2019-04-02	17.960	18.080	17.890	18.010	13.640	9,343,500
2019-04-01	18.130	18.160	17.850	17.920	13.572	8,350,000
2019-03-29	18.120	18.200	18.050	18.080	13.693	7,653,100
2019-03-28	18.270	18.380	18.030	18.110	13.716	4,272,100
2019-03-27	18.370	18.520	18.120	18.250	13.822	4,920,100
2019-03-26	18.300	18.410	18.260	18.410	13.943	5,177,100
2019-03-25	18.080	18.350	18.010	18.240	13.815	5,060,700
2019-03-22	18.300	18.420	18.050	18.060	13.678	5,223,300
2019-03-21	17.990	18.310	17.940	18.280	13.845	4,984,600
2019-03-20	17.880	18.070	17.710	17.930	13.580	7,786,900
2019-03-19	18.140	18.260	17.740	17.840	13.512	11,346,700
2019-03-18	18.320	18.360	18.050	18.150	13.746	6,730,500
2019-03-15	18.140	18.390	17.940	18.310	13.868	7,845,800
2019-03-14	18.160	18.210	18.010	18.180	13.769	4,302,200
2019-03-13	18.170	18.260	18.090	18.120	13.724	3,735,100
2019-03-12	18.000	18.140	17.900	18.120	13.724	3,995,400
2019-03-11	17.760	17.970	17.740	17.970	13.610	5,676,500
2019-03-08	17.690	17.730	17.570	17.700	13.406	5,000,500
2019-03-07	17.720	17.950	17.600	17.670	13.383	8,028,500
2019-03-06	17.450	17.700	17.360	17.580	13.315	8,832,400
2019-03-05	17.140	17.500	17.060	17.420	13.194	7,573,100

← NewerPage 32 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.