Aes Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	11.250	11.310	11.110	11.160	7.874	5,909,300
2017-06-28	11.540	11.600	11.270	11.330	7.994	6,527,700
2017-06-27	11.650	11.720	11.500	11.500	8.114	4,684,300
2017-06-26	11.630	11.840	11.630	11.680	8.241	5,189,400
2017-06-23	11.600	11.700	11.500	11.560	8.156	6,861,300
2017-06-22	11.650	11.700	11.490	11.570	8.163	4,758,600
2017-06-21	11.930	11.940	11.640	11.670	8.234	2,671,000
2017-06-20	11.890	11.910	11.780	11.900	8.396	2,305,000
2017-06-19	11.930	11.970	11.860	11.910	8.403	2,659,000
2017-06-16	11.940	11.980	11.860	11.920	8.410	7,206,400
2017-06-15	11.820	12.050	11.760	11.920	8.410	5,362,700
2017-06-14	11.970	12.050	11.880	11.910	8.403	4,336,800
2017-06-13	11.710	11.960	11.670	11.930	8.417	4,702,600
2017-06-12	11.730	11.830	11.720	11.750	8.290	4,502,500
2017-06-09	11.530	11.720	11.530	11.720	8.269	2,672,400
2017-06-08	11.570	11.600	11.430	11.560	8.156	3,954,000
2017-06-07	11.920	11.920	11.550	11.570	8.163	5,520,300
2017-06-06	11.800	12.000	11.650	11.910	8.403	7,884,800
2017-06-05	11.870	11.940	11.710	11.710	8.262	3,925,400
2017-06-02	11.990	12.000	11.820	11.910	8.403	5,061,600
2017-06-01	11.680	11.950	11.640	11.950	8.432	4,574,400
2017-05-31	11.730	11.790	11.580	11.680	8.241	6,780,000
2017-05-30	11.760	11.790	11.680	11.700	8.255	2,884,000
2017-05-26	11.760	11.850	11.680	11.790	8.319	2,565,100
2017-05-25	11.710	11.810	11.670	11.780	8.312	4,913,100
2017-05-24	11.360	11.830	11.360	11.750	8.290	8,910,000
2017-05-23	11.380	11.550	11.350	11.370	8.022	3,695,600
2017-05-22	11.170	11.380	11.150	11.360	8.015	5,721,900
2017-05-19	11.220	11.240	11.080	11.200	7.902	6,100,500
2017-05-18	11.300	11.330	10.980	11.180	7.888	6,620,100
2017-05-17	11.320	11.420	11.250	11.330	7.994	3,927,700
2017-05-16	11.430	11.510	11.310	11.320	7.987	4,295,900
2017-05-15	11.340	11.450	11.310	11.400	8.043	3,727,400
2017-05-12	11.500	11.510	11.280	11.330	7.994	3,927,700
2017-05-11	11.570	11.600	11.450	11.470	8.093	6,102,200
2017-05-10	11.340	11.700	11.290	11.570	8.163	7,413,300
2017-05-09	11.260	11.470	11.230	11.340	8.001	5,450,400
2017-05-08	11.080	11.370	10.950	11.310	7.980	7,730,600
2017-05-05	11.140	11.330	11.060	11.320	7.987	3,918,900
2017-05-04	11.170	11.220	11.050	11.090	7.825	5,737,900
2017-05-03	11.270	11.300	11.180	11.190	7.895	5,099,400
2017-05-02	11.330	11.340	11.240	11.300	7.973	3,563,400
2017-05-01	11.310	11.410	11.300	11.310	7.980	5,087,700
2017-04-28	11.300	11.380	11.210	11.310	7.980	6,136,700
2017-04-27	11.300	11.450	11.230	11.290	7.966	12,780,700
2017-04-26	11.600	11.600	11.430	11.450	7.994	5,299,000
2017-04-25	11.550	11.620	11.520	11.620	8.113	4,193,100
2017-04-24	11.400	11.600	11.360	11.590	8.092	6,947,300
2017-04-21	11.380	11.440	11.320	11.380	7.945	5,026,200
2017-04-20	11.370	11.430	11.250	11.420	7.973	6,281,600
2017-04-19	11.420	11.450	11.300	11.370	7.938	5,732,700
2017-04-18	11.400	11.450	11.340	11.410	7.966	5,916,000
2017-04-17	11.380	11.470	11.340	11.430	7.980	3,405,600
2017-04-13	11.360	11.410	11.290	11.360	7.931	5,228,200
2017-04-12	11.290	11.390	11.240	11.370	7.938	8,744,600
2017-04-11	11.130	11.350	11.030	11.310	7.896	8,621,800
2017-04-10	11.050	11.190	11.010	11.150	7.785	7,859,400
2017-04-07	11.180	11.210	11.030	11.040	7.708	5,612,100
2017-04-06	11.170	11.310	11.140	11.160	7.792	6,020,600
2017-04-05	11.240	11.310	11.080	11.160	7.792	9,859,600

← NewerPage 40 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.