Aes Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	11.130	11.220	11.100	11.210	7.995	3,914,100
2017-09-22	11.180	11.210	11.080	11.110	7.924	2,554,800
2017-09-21	11.280	11.340	11.130	11.130	7.938	3,260,000
2017-09-20	11.390	11.450	11.260	11.280	8.045	5,381,600
2017-09-19	11.280	11.380	11.270	11.330	8.081	3,943,200
2017-09-18	11.360	11.390	11.220	11.270	8.038	3,521,000
2017-09-15	11.240	11.350	11.140	11.350	8.095	8,216,400
2017-09-14	11.200	11.300	11.140	11.260	8.031	3,676,200
2017-09-13	11.200	11.340	11.140	11.230	8.010	4,243,500
2017-09-12	11.380	11.440	11.210	11.240	8.017	3,397,500
2017-09-11	11.230	11.430	11.220	11.390	8.124	6,470,300
2017-09-08	11.160	11.240	11.120	11.210	7.995	3,542,800
2017-09-07	11.130	11.170	11.060	11.150	7.952	2,912,200
2017-09-06	11.160	11.160	11.020	11.110	7.924	4,235,200
2017-09-05	11.170	11.170	11.070	11.090	7.910	2,960,400
2017-09-01	11.080	11.180	11.070	11.120	7.931	2,410,600
2017-08-31	11.070	11.140	11.030	11.040	7.874	3,913,000
2017-08-30	11.150	11.200	11.030	11.060	7.888	4,393,200
2017-08-29	11.190	11.270	11.150	11.170	7.967	3,624,400
2017-08-28	11.470	11.490	11.130	11.190	7.981	4,903,700
2017-08-25	11.420	11.520	11.370	11.430	8.152	2,562,900
2017-08-24	11.360	11.430	11.320	11.400	8.131	4,933,600
2017-08-23	11.340	11.400	11.250	11.350	8.095	2,914,400
2017-08-22	11.230	11.380	11.180	11.350	8.095	4,243,900
2017-08-21	11.100	11.240	11.090	11.230	8.010	3,785,300
2017-08-18	11.020	11.120	10.990	11.070	7.895	4,446,700
2017-08-17	11.140	11.230	11.000	11.010	7.853	3,812,100
2017-08-16	11.130	11.190	11.100	11.180	7.974	3,108,500
2017-08-15	11.050	11.110	10.940	11.100	7.917	4,525,800
2017-08-14	11.120	11.150	11.000	11.110	7.924	4,860,100
2017-08-11	11.340	11.340	11.000	11.100	7.917	4,800,000
2017-08-10	11.250	11.500	11.180	11.380	8.117	8,965,400
2017-08-09	11.450	11.450	11.120	11.250	8.024	7,057,800
2017-08-08	11.010	11.660	11.010	11.380	8.117	11,148,400
2017-08-07	11.080	11.280	11.070	11.100	7.917	6,061,900
2017-08-04	11.080	11.160	10.960	11.080	7.903	3,612,200
2017-08-03	11.140	11.240	11.060	11.120	7.931	7,349,200
2017-08-02	11.150	11.160	10.920	11.050	7.881	6,518,100
2017-08-01	11.060	11.230	11.000	11.200	7.988	6,287,700
2017-07-31	11.000	11.260	10.990	11.180	7.888	17,391,400
2017-07-28	11.090	11.110	10.960	10.980	7.747	4,831,600
2017-07-27	11.160	11.240	11.020	11.100	7.832	5,997,300
2017-07-26	11.240	11.240	11.040	11.160	7.874	5,336,200
2017-07-25	11.350	11.360	11.220	11.240	7.931	4,625,000
2017-07-24	11.420	11.450	11.310	11.320	7.987	2,906,800
2017-07-21	11.380	11.440	11.330	11.420	8.058	3,197,300
2017-07-20	11.350	11.430	11.260	11.370	8.022	2,791,500
2017-07-19	11.280	11.340	11.210	11.320	7.987	3,800,400
2017-07-18	11.120	11.300	11.090	11.240	7.931	4,629,800
2017-07-17	11.050	11.130	10.970	11.120	7.846	3,358,400
2017-07-14	11.110	11.150	11.010	11.030	7.782	4,242,800
2017-07-13	11.120	11.230	11.000	11.020	7.775	5,105,400
2017-07-12	11.090	11.220	10.990	11.100	7.832	6,016,700
2017-07-11	10.950	10.990	10.870	10.930	7.712	4,824,000
2017-07-10	10.850	10.980	10.800	10.940	7.719	6,330,200
2017-07-07	10.690	10.770	10.630	10.760	7.592	5,535,100
2017-07-06	10.810	10.830	10.600	10.680	7.535	5,693,800
2017-07-05	11.000	11.090	10.850	10.870	7.670	5,348,800
2017-07-03	11.150	11.190	10.960	11.010	7.768	2,754,900
2017-06-30	11.180	11.250	11.110	11.110	7.839	4,224,400

← NewerPage 39 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.