Aes Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	15.590	15.700	15.520	15.600	11.716	5,589,200
2018-11-30	15.440	15.520	15.360	15.490	11.633	7,152,000
2018-11-29	15.540	15.550	15.390	15.440	11.596	4,800,800
2018-11-28	15.310	15.540	15.310	15.510	11.648	7,985,600
2018-11-27	15.330	15.430	15.180	15.220	11.430	6,403,300
2018-11-26	15.040	15.410	15.040	15.400	11.566	5,742,200
2018-11-23	15.030	15.100	14.960	15.000	11.265	1,296,700
2018-11-21	14.910	15.120	14.670	15.070	11.318	7,286,000
2018-11-20	15.350	15.400	14.880	14.900	11.190	5,361,500
2018-11-19	15.480	15.550	15.320	15.380	11.551	5,560,000
2018-11-16	15.590	15.630	15.370	15.510	11.648	6,505,200
2018-11-15	15.240	15.480	15.130	15.420	11.581	6,866,700
2018-11-14	15.430	15.490	15.210	15.240	11.445	8,214,500
2018-11-13	15.550	15.570	15.320	15.410	11.573	3,846,000
2018-11-12	15.520	15.730	15.510	15.520	11.656	4,366,200
2018-11-09	15.560	15.640	15.400	15.520	11.656	4,191,600
2018-11-08	15.630	15.740	15.440	15.670	11.768	4,322,200
2018-11-07	16.090	16.280	15.550	15.600	11.716	8,263,100
2018-11-06	14.850	16.040	14.800	16.010	12.024	10,947,900
2018-11-05	14.660	15.090	14.620	15.070	11.318	9,114,000
2018-11-02	14.740	14.840	14.590	14.600	10.965	6,687,900
2018-11-01	14.610	14.760	14.470	14.740	11.070	4,214,000
2018-10-31	14.680	14.800	14.560	14.580	10.950	9,375,800
2018-10-30	14.520	14.850	14.510	14.820	11.032	7,849,300
2018-10-29	14.660	14.770	14.390	14.520	10.809	4,884,900
2018-10-26	14.670	14.720	14.420	14.550	10.831	6,645,600
2018-10-25	14.680	14.790	14.540	14.710	10.950	7,673,700
2018-10-24	14.850	14.960	14.670	14.670	10.921	7,718,700
2018-10-23	14.950	15.020	14.560	14.720	10.958	8,080,900
2018-10-22	15.020	15.140	14.990	15.010	11.174	4,684,500
2018-10-19	14.880	15.040	14.840	14.980	11.151	8,470,400
2018-10-18	15.050	15.130	14.710	14.800	11.017	7,601,100
2018-10-17	15.380	15.390	15.050	15.080	11.226	5,120,400
2018-10-16	14.870	15.380	14.850	15.360	11.434	7,945,700
2018-10-15	14.770	15.010	14.740	14.840	11.047	4,671,500
2018-10-12	14.460	14.680	14.370	14.650	10.906	6,177,200
2018-10-11	14.870	14.970	14.310	14.440	10.749	7,313,100
2018-10-10	14.740	15.110	14.730	14.780	11.003	7,697,200
2018-10-09	14.800	14.860	14.710	14.820	11.032	7,623,900
2018-10-08	14.720	14.820	14.630	14.770	10.995	6,298,200
2018-10-05	14.560	14.710	14.500	14.660	10.913	5,965,400
2018-10-04	14.520	14.530	14.310	14.510	10.802	4,890,800
2018-10-03	14.490	14.730	14.350	14.530	10.816	8,214,700
2018-10-02	14.130	14.490	14.120	14.430	10.742	8,300,000
2018-10-01	13.990	14.140	13.880	14.050	10.459	7,027,300
2018-09-28	13.700	14.010	13.680	14.000	10.422	5,578,200
2018-09-27	13.620	13.770	13.550	13.700	10.199	4,194,500
2018-09-26	13.770	13.770	13.540	13.610	10.132	5,492,700
2018-09-25	13.690	13.790	13.490	13.700	10.199	10,257,900
2018-09-24	13.960	14.010	13.740	13.760	10.243	5,382,800
2018-09-21	13.820	14.010	13.780	13.960	10.392	8,521,700
2018-09-20	13.640	13.860	13.490	13.810	10.280	5,128,900
2018-09-19	13.770	13.770	13.550	13.590	10.117	8,376,600
2018-09-18	13.640	13.840	13.570	13.750	10.236	7,925,500
2018-09-17	13.560	13.680	13.500	13.640	10.154	5,282,900
2018-09-14	13.400	13.640	13.390	13.550	10.087	6,918,000
2018-09-13	13.230	13.490	13.180	13.450	10.012	8,968,300
2018-09-12	13.120	13.260	13.030	13.230	9.849	8,296,100
2018-09-11	13.170	13.230	13.000	13.080	9.737	9,088,300
2018-09-10	13.180	13.250	13.070	13.220	9.841	5,441,200

← NewerPage 34 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.