Aes Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	17.530	17.600	16.880	17.120	12.966	9,289,400
2019-03-01	17.290	17.540	17.290	17.500	13.254	6,068,500
2019-02-28	17.260	17.290	16.870	17.230	13.050	6,014,400
2019-02-27	17.070	17.400	17.010	17.160	12.997	6,029,100
2019-02-26	17.360	17.360	17.110	17.290	13.095	5,170,400
2019-02-25	17.510	17.590	17.180	17.330	13.125	5,480,700
2019-02-22	17.400	17.600	17.310	17.530	13.277	3,323,200
2019-02-21	17.080	17.340	17.050	17.320	13.118	4,167,800
2019-02-20	17.160	17.270	17.080	17.150	12.989	4,653,100
2019-02-19	16.900	17.190	16.860	17.180	13.012	6,778,500
2019-02-15	17.170	17.260	16.910	16.920	12.815	7,201,100
2019-02-14	17.020	17.220	16.980	17.060	12.921	4,180,700
2019-02-13	17.120	17.200	16.950	17.040	12.906	4,903,400
2019-02-12	17.200	17.240	17.070	17.180	13.012	6,210,500
2019-02-11	17.250	17.460	17.140	17.160	12.997	4,830,800
2019-02-08	17.080	17.230	17.050	17.220	13.042	3,836,100
2019-02-07	16.960	17.130	16.860	17.110	12.959	4,121,900
2019-02-06	16.900	17.070	16.850	16.980	12.860	3,914,400
2019-02-05	16.820	17.060	16.770	16.950	12.838	5,185,600
2019-02-04	16.650	16.860	16.370	16.830	12.747	7,062,100
2019-02-01	16.400	16.710	16.370	16.680	12.633	5,875,600
2019-01-31	16.160	16.420	15.950	16.390	12.413	8,579,600
2019-01-30	16.100	16.360	16.040	16.290	12.234	5,809,200
2019-01-29	15.950	16.100	15.880	16.030	12.039	5,614,100
2019-01-28	15.830	15.960	15.740	15.870	11.919	4,603,600
2019-01-25	15.900	16.090	15.800	15.880	11.926	4,711,700
2019-01-24	15.900	15.920	15.730	15.900	11.941	4,708,000
2019-01-23	15.650	15.880	15.640	15.870	11.919	6,438,400
2019-01-22	15.570	15.740	15.440	15.610	11.723	3,378,000
2019-01-18	15.460	15.610	15.310	15.550	11.678	4,663,200
2019-01-17	15.500	15.660	15.420	15.490	11.633	6,409,300
2019-01-16	15.390	15.560	15.330	15.510	11.648	6,021,400
2019-01-15	15.050	15.480	15.050	15.440	11.596	4,604,400
2019-01-14	15.250	15.250	14.780	15.040	11.295	7,846,600
2019-01-11	15.340	15.430	15.240	15.390	11.558	3,292,400
2019-01-10	14.980	15.370	14.920	15.340	11.520	3,948,900
2019-01-09	15.050	15.250	14.980	15.020	11.280	5,003,500
2019-01-08	14.870	15.090	14.760	15.050	11.303	4,443,700
2019-01-07	14.640	14.850	14.540	14.710	11.047	4,918,900
2019-01-04	14.210	14.800	14.200	14.640	10.995	6,141,100
2019-01-03	14.190	14.370	13.970	14.170	10.642	7,934,700
2019-01-02	14.270	14.310	14.100	14.180	10.649	5,577,700
2018-12-31	14.460	14.600	14.360	14.460	10.860	5,301,500
2018-12-28	14.360	14.570	14.210	14.270	10.717	5,577,600
2018-12-27	14.190	14.310	13.870	14.290	10.732	5,755,600
2018-12-26	13.840	14.280	13.550	14.280	10.724	8,239,800
2018-12-24	14.350	14.460	13.790	13.820	10.379	3,929,800
2018-12-21	14.620	14.770	14.260	14.450	10.852	21,011,000
2018-12-20	14.670	14.830	14.390	14.690	11.032	14,089,900
2018-12-19	15.020	15.030	14.660	14.740	11.070	9,350,300
2018-12-18	14.900	15.290	14.830	14.980	11.250	9,852,900
2018-12-17	15.960	15.960	14.750	14.880	11.175	10,098,600
2018-12-14	15.760	15.960	15.730	15.950	11.979	6,789,800
2018-12-13	15.930	15.930	15.710	15.780	11.851	4,633,300
2018-12-12	15.970	16.020	15.840	15.890	11.934	7,201,100
2018-12-11	15.890	15.930	15.600	15.740	11.821	7,325,800
2018-12-10	15.500	15.790	15.490	15.770	11.843	6,072,200
2018-12-07	15.490	15.630	15.410	15.530	11.663	3,844,500
2018-12-06	15.340	15.510	15.040	15.450	11.603	7,542,200
2018-12-04	15.610	15.760	15.440	15.460	11.611	7,138,100

← NewerPage 33 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.