Aes Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	10.940	10.980	10.620	10.650	7.682	11,735,400
2017-12-18	10.780	11.000	10.730	10.950	7.898	11,128,400
2017-12-15	10.680	11.020	10.680	10.800	7.790	22,897,000
2017-12-14	10.600	10.800	10.500	10.630	7.667	5,587,900
2017-12-13	10.760	10.770	10.540	10.650	7.682	5,795,700
2017-12-12	10.830	10.890	10.710	10.720	7.732	4,361,000
2017-12-11	10.760	10.950	10.740	10.860	7.833	5,273,600
2017-12-08	10.720	10.790	10.670	10.760	7.761	4,345,400
2017-12-07	10.720	10.740	10.590	10.700	7.718	6,142,800
2017-12-06	10.800	10.940	10.730	10.830	7.812	8,070,200
2017-12-05	10.800	10.810	10.680	10.720	7.732	4,910,800
2017-12-04	10.690	10.820	10.620	10.770	7.768	5,055,100
2017-12-01	10.620	10.680	10.540	10.670	7.696	5,811,000
2017-11-30	10.610	10.680	10.500	10.580	7.631	5,254,600
2017-11-29	10.550	10.650	10.510	10.610	7.653	6,947,500
2017-11-28	10.740	10.790	10.560	10.570	7.624	6,173,100
2017-11-27	10.740	10.760	10.610	10.740	7.747	5,929,400
2017-11-24	10.730	10.780	10.680	10.690	7.711	1,213,200
2017-11-22	10.590	10.710	10.580	10.680	7.703	3,070,200
2017-11-21	10.650	10.680	10.580	10.630	7.667	3,741,100
2017-11-20	10.620	10.680	10.510	10.600	7.646	5,426,600
2017-11-17	10.770	10.790	10.600	10.610	7.653	7,575,000
2017-11-16	10.910	10.920	10.730	10.770	7.768	5,917,000
2017-11-15	10.810	10.900	10.780	10.870	7.840	6,803,000
2017-11-14	10.840	10.970	10.740	10.840	7.819	9,935,600
2017-11-13	10.660	10.840	10.440	10.820	7.804	8,512,700
2017-11-10	10.250	10.290	10.000	10.230	7.379	26,490,500
2017-11-09	10.440	10.520	10.280	10.300	7.429	6,323,600
2017-11-08	10.500	10.550	10.420	10.510	7.581	4,696,600
2017-11-07	10.350	10.550	10.310	10.510	7.581	6,848,200
2017-11-06	10.490	10.540	10.340	10.350	7.465	5,259,600
2017-11-03	10.720	10.770	10.470	10.490	7.566	6,025,700
2017-11-02	10.620	10.930	10.460	10.790	7.783	6,642,800
2017-11-01	10.590	10.660	10.550	10.570	7.624	7,046,900
2017-10-31	10.620	10.740	10.490	10.630	7.667	7,255,300
2017-10-30	10.790	10.810	10.630	10.740	7.660	5,087,200
2017-10-27	10.820	10.840	10.720	10.780	7.689	4,910,700
2017-10-26	10.970	11.030	10.750	10.860	7.746	4,660,100
2017-10-25	10.970	11.000	10.690	10.900	7.774	7,459,600
2017-10-24	11.150	11.170	10.950	10.990	7.838	3,787,500
2017-10-23	11.130	11.160	11.050	11.130	7.938	4,139,800
2017-10-20	11.300	11.310	11.080	11.130	7.938	3,792,600
2017-10-19	11.130	11.290	11.070	11.290	8.052	2,997,300
2017-10-18	11.150	11.200	11.110	11.130	7.938	3,153,200
2017-10-17	11.240	11.250	11.180	11.190	7.981	3,623,700
2017-10-16	11.230	11.290	11.190	11.270	8.038	2,561,000
2017-10-13	11.270	11.340	11.230	11.250	8.024	2,038,200
2017-10-12	11.220	11.260	11.150	11.220	8.002	2,833,100
2017-10-11	11.200	11.310	11.200	11.270	8.038	3,079,500
2017-10-10	11.220	11.290	11.180	11.250	8.024	3,666,200
2017-10-09	11.210	11.290	11.180	11.200	7.988	2,901,400
2017-10-06	11.240	11.270	11.150	11.190	7.981	2,843,900
2017-10-05	11.300	11.320	11.210	11.290	8.052	2,846,300
2017-10-04	11.170	11.290	11.150	11.280	8.045	2,510,700
2017-10-03	11.100	11.220	11.020	11.190	7.981	3,770,100
2017-10-02	11.060	11.190	11.060	11.090	7.910	3,142,500
2017-09-29	11.080	11.120	11.010	11.020	7.860	5,082,100
2017-09-28	11.090	11.120	11.000	11.080	7.903	4,447,500
2017-09-27	11.090	11.170	11.060	11.130	7.938	4,690,100
2017-09-26	11.170	11.280	11.110	11.160	7.960	5,685,000

← NewerPage 38 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.