Aes Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	10.880	10.900	10.700	10.770	7.856	5,646,600
2018-03-16	10.730	10.910	10.700	10.840	7.907	7,325,800
2018-03-15	10.690	10.770	10.490	10.690	7.798	9,498,900
2018-03-14	10.700	10.780	10.650	10.700	7.805	4,334,800
2018-03-13	10.790	10.830	10.620	10.670	7.783	5,786,400
2018-03-12	10.850	10.880	10.620	10.740	7.834	7,481,000
2018-03-09	10.860	10.860	10.650	10.850	7.915	5,797,300
2018-03-08	10.840	10.940	10.830	10.840	7.907	5,443,800
2018-03-07	10.870	10.920	10.710	10.800	7.878	7,118,300
2018-03-06	11.040	11.100	10.830	10.930	7.973	8,263,100
2018-03-05	10.900	10.990	10.800	10.980	8.009	12,072,500
2018-03-02	10.900	11.000	10.700	10.860	7.922	7,723,600
2018-03-01	10.920	11.270	10.890	10.960	7.995	9,875,400
2018-02-28	11.280	11.320	10.860	10.870	7.929	10,198,400
2018-02-27	10.750	11.250	10.570	11.220	8.184	22,078,300
2018-02-26	10.510	10.540	10.350	10.450	7.623	10,759,900
2018-02-23	10.360	10.520	10.330	10.490	7.652	4,672,300
2018-02-22	10.260	10.430	10.250	10.300	7.513	6,706,800
2018-02-21	10.440	10.570	10.230	10.230	7.462	5,365,600
2018-02-20	10.390	10.540	10.360	10.400	7.586	7,467,400
2018-02-16	10.440	10.610	10.430	10.450	7.623	5,665,600
2018-02-15	10.360	10.520	10.320	10.520	7.674	7,138,200
2018-02-14	10.230	10.330	10.140	10.270	7.491	5,931,500
2018-02-13	10.260	10.390	10.160	10.320	7.528	6,312,200
2018-02-12	10.230	10.340	10.030	10.270	7.491	9,008,800
2018-02-09	10.130	10.280	9.870	10.200	7.440	10,305,200
2018-02-08	10.440	10.450	10.050	10.060	7.338	13,049,500
2018-02-07	10.600	10.780	10.470	10.480	7.645	8,786,300
2018-02-06	10.400	10.640	10.150	10.580	7.718	11,696,000
2018-02-05	11.110	11.120	10.540	10.600	7.732	15,763,900
2018-02-02	11.350	11.490	11.110	11.120	8.112	10,120,000
2018-02-01	11.590	11.670	11.460	11.510	8.396	6,781,000
2018-01-31	11.550	11.640	11.510	11.560	8.432	24,509,200
2018-01-30	11.780	11.850	11.570	11.610	8.374	12,587,800
2018-01-29	11.680	11.920	11.610	11.810	8.518	12,887,400
2018-01-26	11.550	11.740	11.490	11.720	8.453	9,121,100
2018-01-25	11.150	11.500	11.140	11.490	8.288	11,566,600
2018-01-24	11.390	11.410	11.060	11.160	8.050	14,293,200
2018-01-23	11.300	11.570	11.280	11.420	8.237	10,852,600
2018-01-22	11.800	11.810	11.280	11.380	8.208	17,730,200
2018-01-19	11.590	11.750	11.490	11.750	8.475	15,030,300
2018-01-18	11.810	11.950	11.360	11.530	8.316	30,169,700
2018-01-17	10.770	10.850	10.700	10.720	7.732	7,138,300
2018-01-16	11.100	11.120	10.670	10.680	7.703	12,412,800
2018-01-12	10.970	11.140	10.900	11.040	7.963	8,527,400
2018-01-11	10.770	10.990	10.750	10.960	7.905	8,242,700
2018-01-10	10.730	10.800	10.640	10.780	7.775	5,026,200
2018-01-09	10.830	10.910	10.750	10.760	7.761	9,311,600
2018-01-08	10.900	10.930	10.830	10.870	7.840	6,689,100
2018-01-05	10.860	10.920	10.780	10.870	7.840	5,388,200
2018-01-04	10.840	10.970	10.830	10.830	7.812	5,150,000
2018-01-03	10.850	10.970	10.790	10.870	7.840	6,181,200
2018-01-02	10.870	10.920	10.780	10.880	7.848	4,564,500
2017-12-29	10.770	10.880	10.740	10.830	7.812	4,774,300
2017-12-28	10.710	10.770	10.610	10.760	7.761	3,365,800
2017-12-27	10.680	10.740	10.610	10.670	7.696	3,006,200
2017-12-26	10.750	10.840	10.620	10.640	7.674	3,203,900
2017-12-22	10.610	10.730	10.580	10.710	7.725	3,625,400
2017-12-21	10.590	10.680	10.460	10.620	7.660	6,183,900
2017-12-20	10.650	10.670	10.430	10.580	7.631	7,972,600

← NewerPage 37 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.