Aes Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	13.100	13.160	13.050	13.130	9.680	6,413,700
2018-06-12	12.860	13.070	12.810	13.040	9.614	6,081,400
2018-06-11	12.800	12.900	12.650	12.830	9.459	3,889,200
2018-06-08	12.710	12.770	12.600	12.770	9.415	5,656,300
2018-06-07	12.530	12.790	12.510	12.720	9.378	6,098,200
2018-06-06	12.960	12.980	12.470	12.510	9.223	7,097,800
2018-06-05	13.000	13.250	12.870	12.930	9.532	13,218,800
2018-06-04	12.860	13.090	12.810	12.930	9.532	8,255,300
2018-06-01	12.710	12.840	12.630	12.790	9.429	6,194,900
2018-05-31	12.620	12.860	12.620	12.750	9.400	6,844,900
2018-05-30	12.430	12.710	12.350	12.670	9.341	7,856,100
2018-05-29	12.370	12.490	12.300	12.410	9.149	5,008,900
2018-05-25	12.390	12.500	12.360	12.410	9.149	3,671,700
2018-05-24	12.220	12.430	12.150	12.390	9.134	4,152,300
2018-05-23	12.130	12.230	12.070	12.190	8.987	5,047,900
2018-05-22	12.120	12.260	12.100	12.200	8.994	5,304,000
2018-05-21	11.990	12.130	11.940	12.060	8.891	5,888,400
2018-05-18	12.060	12.060	11.800	11.930	8.795	6,871,600
2018-05-17	12.280	12.320	12.010	12.050	8.884	8,142,800
2018-05-16	12.190	12.320	12.110	12.280	9.053	5,025,700
2018-05-15	12.300	12.340	12.220	12.300	9.068	6,206,100
2018-05-14	12.320	12.410	12.290	12.350	9.105	5,406,700
2018-05-11	12.340	12.380	12.240	12.290	9.061	3,981,600
2018-05-10	12.100	12.320	12.070	12.310	9.075	4,207,700
2018-05-09	11.870	12.090	11.770	12.070	8.898	8,094,400
2018-05-08	12.150	12.170	11.660	11.730	8.648	15,873,700
2018-05-07	12.320	12.380	12.190	12.370	9.120	13,131,900
2018-05-04	12.280	12.400	12.240	12.330	9.090	3,365,700
2018-05-03	12.190	12.320	12.050	12.300	9.068	5,957,600
2018-05-02	12.170	12.300	12.130	12.190	8.987	7,816,100
2018-05-01	12.250	12.260	12.100	12.210	9.002	5,700,300
2018-04-30	12.210	12.310	12.170	12.240	9.024	7,833,500
2018-04-27	12.160	12.450	12.140	12.310	8.980	6,476,600
2018-04-26	12.060	12.250	12.000	12.170	8.877	5,236,800
2018-04-25	11.950	12.050	11.900	12.030	8.775	5,840,600
2018-04-24	11.860	12.110	11.830	12.000	8.753	8,287,800
2018-04-23	11.670	11.920	11.630	11.860	8.651	8,928,900
2018-04-20	11.740	11.740	11.580	11.620	8.476	3,287,300
2018-04-19	11.720	11.770	11.640	11.750	8.571	4,225,800
2018-04-18	11.780	11.810	11.710	11.750	8.571	6,396,800
2018-04-17	11.570	11.830	11.460	11.740	8.564	6,433,700
2018-04-16	11.410	11.580	11.360	11.570	8.440	6,429,200
2018-04-13	11.330	11.420	11.310	11.340	8.272	2,556,300
2018-04-12	11.410	11.430	11.250	11.290	8.236	5,565,300
2018-04-11	11.380	11.500	11.380	11.420	8.330	3,826,300
2018-04-10	11.510	11.510	11.370	11.430	8.338	4,313,600
2018-04-09	11.420	11.520	11.330	11.390	8.308	6,087,300
2018-04-06	11.470	11.560	11.400	11.420	8.330	6,935,200
2018-04-05	11.410	11.570	11.310	11.500	8.389	6,277,400
2018-04-04	11.450	11.560	11.300	11.390	8.308	12,904,900
2018-04-03	11.350	11.520	11.190	11.500	8.389	8,743,000
2018-04-02	11.380	11.470	11.230	11.370	8.294	13,767,500
2018-03-29	11.240	11.430	11.150	11.370	8.294	8,712,900
2018-03-28	10.980	11.230	10.940	11.230	8.192	12,332,900
2018-03-27	10.840	11.110	10.820	10.950	7.987	6,993,600
2018-03-26	10.760	10.890	10.660	10.840	7.907	5,769,700
2018-03-23	10.910	11.020	10.680	10.720	7.820	6,536,200
2018-03-22	10.800	11.040	10.690	10.820	7.893	7,888,900
2018-03-21	10.720	10.950	10.670	10.800	7.878	5,687,900
2018-03-20	10.800	10.860	10.630	10.710	7.812	6,359,700

← NewerPage 36 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.