Aes Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	15.200	15.350	14.610	15.040	14.509	10,778,100
2026-01-28	14.990	15.280	14.850	15.190	14.654	10,909,900
2026-01-27	14.740	14.990	14.520	14.920	14.393	6,171,500
2026-01-26	14.300	14.880	14.270	14.620	14.104	8,526,100
2026-01-23	14.570	14.620	14.150	14.250	13.747	6,835,800
2026-01-22	14.420	14.660	14.130	14.610	14.094	8,078,500
2026-01-21	14.040	14.410	13.990	14.240	13.737	10,919,100
2026-01-20	13.950	14.020	13.630	13.770	13.284	14,383,000
2026-01-16	14.320	14.800	14.140	14.190	13.689	10,519,600
2026-01-15	14.080	14.620	14.030	14.440	13.930	14,606,000
2026-01-14	13.900	14.200	13.890	14.000	13.506	9,524,200
2026-01-13	14.050	14.160	13.910	13.970	13.477	8,807,100
2026-01-12	14.250	14.250	13.900	14.040	13.544	8,247,800
2026-01-09	14.330	14.730	14.290	14.320	13.814	7,743,800
2026-01-08	14.400	14.560	14.200	14.220	13.718	7,339,400
2026-01-07	14.850	14.920	14.430	14.450	13.940	7,656,500
2026-01-06	14.770	14.990	14.690	14.900	14.374	6,892,900
2026-01-05	14.970	15.020	14.460	14.730	14.210	7,642,300
2026-01-02	14.510	14.870	14.380	14.820	14.297	7,290,500
2025-12-31	14.530	14.560	14.320	14.340	13.834	5,820,800
2025-12-30	14.190	14.560	14.100	14.500	13.988	8,104,100
2025-12-29	14.060	14.200	14.010	14.130	13.631	5,289,300
2025-12-26	14.010	14.080	13.920	14.070	13.573	3,090,600
2025-12-24	13.870	13.990	13.820	13.960	13.467	2,488,300
2025-12-23	13.920	14.020	13.810	13.900	13.409	4,812,100
2025-12-22	13.580	13.880	13.520	13.860	13.371	7,903,900
2025-12-19	13.720	13.890	13.500	13.530	13.052	11,204,100
2025-12-18	13.600	13.750	13.540	13.680	13.197	6,758,200
2025-12-17	13.670	13.760	13.360	13.480	13.004	6,537,200
2025-12-16	13.850	13.850	13.520	13.620	13.139	5,183,500
2025-12-15	13.820	13.900	13.650	13.860	13.371	7,835,200
2025-12-12	14.080	14.120	13.760	13.830	13.342	7,114,500
2025-12-11	13.800	14.120	13.660	14.000	13.506	7,595,500
2025-12-10	13.990	14.100	13.750	13.800	13.313	11,788,000
2025-12-09	13.920	14.200	13.890	13.960	13.467	7,054,000
2025-12-08	13.970	14.110	13.820	13.860	13.371	4,816,400
2025-12-05	14.090	14.170	13.900	13.920	13.429	5,815,800
2025-12-04	13.700	14.040	13.700	13.930	13.438	10,009,200
2025-12-03	14.020	14.110	13.700	13.710	13.226	8,534,500
2025-12-02	14.060	14.140	13.940	13.960	13.467	4,755,400
2025-12-01	13.990	14.060	13.850	13.990	13.496	7,534,600
2025-11-28	13.970	14.080	13.910	14.060	13.564	2,200,700
2025-11-26	13.860	14.020	13.830	13.910	13.419	4,373,200
2025-11-25	13.940	14.030	13.770	13.810	13.322	4,853,900
2025-11-24	13.790	13.990	13.720	13.880	13.390	5,428,400
2025-11-21	13.520	13.760	13.280	13.750	13.265	9,306,300
2025-11-20	13.990	14.110	13.450	13.510	13.033	10,222,500
2025-11-19	13.800	13.990	13.690	13.770	13.284	9,155,100
2025-11-18	14.050	14.140	13.610	13.720	13.236	7,941,600
2025-11-17	13.840	14.180	13.800	13.920	13.429	7,689,500
2025-11-14	13.480	14.030	13.360	13.820	13.332	7,612,600
2025-11-13	14.010	14.140	13.620	13.670	13.187	9,732,800
2025-11-12	14.270	14.270	13.960	14.070	13.573	7,859,200
2025-11-11	14.350	14.370	14.020	14.270	13.766	7,805,000
2025-11-10	14.330	14.340	13.890	14.210	13.708	6,632,800
2025-11-07	14.000	14.150	13.720	14.130	13.631	12,468,900
2025-11-06	14.350	14.600	13.920	14.190	13.689	11,561,800
2025-11-05	13.480	14.430	13.370	14.220	13.718	15,497,800
2025-11-04	13.280	13.740	13.210	13.440	12.965	10,859,400
2025-11-03	13.890	13.890	13.440	13.620	13.139	9,559,400

← NewerPage 4 of 5 · 250 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.