Aes Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	13.160	13.240	13.080	13.110	9.759	4,933,200
2018-09-06	13.410	13.460	13.260	13.280	9.886	4,479,800
2018-09-05	13.190	13.500	13.170	13.410	9.983	9,487,900
2018-09-04	13.430	13.530	13.090	13.150	9.789	10,959,700
2018-08-31	13.870	13.870	13.400	13.460	10.020	9,630,300
2018-08-30	14.000	14.040	13.830	13.900	10.347	6,190,000
2018-08-29	14.020	14.100	13.910	14.010	10.429	5,860,800
2018-08-28	13.910	13.980	13.840	13.910	10.355	3,084,500
2018-08-27	14.060	14.080	13.920	13.960	10.392	2,827,000
2018-08-24	14.070	14.090	13.950	14.010	10.429	3,877,200
2018-08-23	13.980	14.110	13.960	14.010	10.429	4,758,900
2018-08-22	13.950	14.010	13.900	13.990	10.414	3,528,200
2018-08-21	13.960	14.020	13.910	13.970	10.400	3,670,300
2018-08-20	13.990	14.000	13.890	13.960	10.392	3,721,800
2018-08-17	13.760	13.990	13.700	13.940	10.377	4,541,800
2018-08-16	13.510	13.930	13.470	13.870	10.325	7,318,100
2018-08-15	13.480	13.550	13.400	13.490	10.042	7,684,800
2018-08-14	13.420	13.560	13.400	13.500	10.050	6,105,700
2018-08-13	13.560	13.580	13.350	13.380	9.960	6,132,600
2018-08-10	13.710	13.800	13.550	13.560	10.094	5,187,700
2018-08-09	13.950	13.970	13.710	13.740	10.228	6,606,400
2018-08-08	13.790	14.000	13.690	13.950	10.385	7,915,900
2018-08-07	13.270	13.800	13.230	13.630	10.146	7,520,700
2018-08-06	13.750	13.870	13.710	13.820	10.288	8,094,900
2018-08-03	13.280	13.740	13.280	13.690	10.191	8,038,000
2018-08-02	13.280	13.560	13.270	13.550	10.087	10,164,800
2018-08-01	13.360	13.590	13.340	13.470	9.931	9,492,500
2018-07-31	13.300	13.460	13.260	13.360	9.849	10,961,300
2018-07-30	13.380	13.460	13.290	13.300	9.805	7,106,900
2018-07-27	13.450	13.490	13.310	13.370	9.857	5,321,000
2018-07-26	13.440	13.580	13.330	13.400	9.879	6,653,100
2018-07-25	13.150	13.410	13.130	13.400	9.879	10,616,600
2018-07-24	13.090	13.180	12.920	13.110	9.665	5,683,000
2018-07-23	13.020	13.160	12.920	13.070	9.636	6,031,800
2018-07-20	13.030	13.080	12.960	13.030	9.606	3,413,200
2018-07-19	12.720	13.110	12.720	13.030	9.606	8,820,300
2018-07-18	12.850	12.860	12.710	12.730	9.385	9,829,800
2018-07-17	13.100	13.120	12.830	12.850	9.473	9,094,300
2018-07-16	13.180	13.210	13.110	13.130	9.680	3,590,800
2018-07-13	13.120	13.190	13.090	13.180	9.717	3,615,100
2018-07-12	13.060	13.140	12.980	13.100	9.658	4,562,600
2018-07-11	12.850	13.120	12.830	13.030	9.606	6,661,900
2018-07-10	12.590	12.900	12.550	12.840	9.466	9,155,900
2018-07-09	13.000	13.000	12.570	12.630	9.311	7,724,900
2018-07-06	12.960	13.040	12.920	13.000	9.584	5,476,100
2018-07-05	12.950	12.970	12.800	12.970	9.562	5,292,000
2018-07-03	13.160	13.180	12.960	13.010	9.591	3,846,200
2018-07-02	13.050	13.140	12.810	13.140	9.687	7,761,300
2018-06-29	13.510	13.530	13.260	13.410	9.886	6,384,100
2018-06-28	13.290	13.560	13.250	13.510	9.960	9,042,900
2018-06-27	13.150	13.420	13.100	13.240	9.761	7,917,200
2018-06-26	12.900	13.240	12.820	13.210	9.739	8,508,400
2018-06-25	12.860	12.920	12.770	12.870	9.488	4,960,400
2018-06-22	12.950	12.970	12.820	12.860	9.481	7,895,500
2018-06-21	12.950	13.000	12.870	12.890	9.503	4,496,300
2018-06-20	13.090	13.140	12.840	12.930	9.532	7,131,900
2018-06-19	13.080	13.200	12.960	13.080	9.643	9,251,400
2018-06-18	13.050	13.160	13.000	13.070	9.636	5,218,200
2018-06-15	13.130	13.280	12.880	13.070	9.636	9,932,400
2018-06-14	13.180	13.350	13.080	13.180	9.717	7,081,300

← NewerPage 35 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.