Aes Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-04	11.190	11.320	11.080	11.270	7.868	5,616,500
2017-04-03	11.170	11.220	11.060	11.190	7.813	6,425,000
2017-03-31	11.110	11.270	11.090	11.180	7.806	13,804,600
2017-03-30	11.240	11.270	11.030	11.080	7.736	7,207,900
2017-03-29	11.260	11.390	11.190	11.250	7.854	5,728,300
2017-03-28	11.080	11.320	11.050	11.310	7.896	3,855,300
2017-03-27	11.260	11.260	11.070	11.130	7.771	3,331,500
2017-03-24	11.180	11.310	11.170	11.230	7.841	3,479,800
2017-03-23	11.130	11.340	11.120	11.180	7.806	3,383,000
2017-03-22	11.340	11.430	11.100	11.150	7.785	4,494,400
2017-03-21	11.190	11.380	11.120	11.300	7.889	5,866,900
2017-03-20	11.480	11.480	11.140	11.200	7.820	2,725,400
2017-03-17	11.360	11.470	11.310	11.460	8.001	8,240,900
2017-03-16	11.260	11.360	11.220	11.300	7.889	3,925,400
2017-03-15	11.050	11.400	11.030	11.310	7.896	3,914,900
2017-03-14	11.020	11.080	10.930	11.000	7.680	3,926,600
2017-03-13	11.170	11.210	11.010	11.020	7.694	3,492,900
2017-03-10	11.100	11.200	11.050	11.150	7.785	4,206,300
2017-03-09	11.050	11.190	11.040	11.060	7.722	5,151,400
2017-03-08	11.250	11.310	11.060	11.070	7.729	4,542,600
2017-03-07	11.550	11.600	11.310	11.330	7.910	5,982,500
2017-03-06	11.550	11.610	11.480	11.520	8.043	6,884,600
2017-03-03	11.640	11.650	11.380	11.550	8.064	6,001,500
2017-03-02	11.300	11.680	11.270	11.630	8.120	6,778,200
2017-03-01	11.380	11.500	11.310	11.350	7.924	6,811,800
2017-02-28	11.260	11.600	11.140	11.520	8.043	10,598,700
2017-02-27	11.710	11.740	11.100	11.140	7.778	12,986,600
2017-02-24	11.770	11.930	11.680	11.930	8.329	6,329,300
2017-02-23	11.690	11.780	11.630	11.750	8.204	5,074,900
2017-02-22	11.780	11.830	11.590	11.600	8.099	5,081,300
2017-02-21	11.460	11.850	11.390	11.780	8.225	4,089,900
2017-02-17	11.640	11.640	11.250	11.460	8.001	6,336,800
2017-02-16	11.620	11.700	11.510	11.650	8.134	5,787,500
2017-02-15	11.380	11.590	11.350	11.560	8.071	3,350,700
2017-02-14	11.650	11.660	11.420	11.490	8.022	3,680,400
2017-02-13	11.640	11.730	11.550	11.680	8.155	2,045,000
2017-02-10	11.470	11.620	11.450	11.610	8.106	3,692,300
2017-02-09	11.560	11.630	11.410	11.470	8.008	4,258,300
2017-02-08	11.430	11.590	11.390	11.590	8.092	4,002,000
2017-02-07	11.300	11.540	11.300	11.430	7.980	5,680,200
2017-02-06	11.390	11.390	11.230	11.290	7.882	4,308,600
2017-02-03	11.380	11.440	11.280	11.370	7.938	3,321,100
2017-02-02	11.270	11.360	11.160	11.320	7.903	3,232,800
2017-02-01	11.400	11.440	11.130	11.240	7.847	6,091,600
2017-01-31	11.260	11.630	11.260	11.440	7.987	9,192,100
2017-01-30	11.290	11.340	11.150	11.210	7.827	4,700,400
2017-01-27	11.300	11.470	11.240	11.400	7.875	7,487,100
2017-01-26	11.410	11.530	11.200	11.220	7.751	8,797,300
2017-01-25	11.370	11.490	11.350	11.370	7.855	10,297,000
2017-01-24	11.250	11.640	11.250	11.370	7.855	7,539,200
2017-01-23	11.420	11.460	11.190	11.220	7.751	8,791,900
2017-01-20	11.750	11.840	11.350	11.410	7.882	7,689,900
2017-01-19	11.890	11.950	11.700	11.730	8.103	3,298,900
2017-01-18	11.940	12.060	11.870	11.930	8.242	4,558,500
2017-01-17	11.800	12.040	11.760	11.910	8.228	4,101,400
2017-01-13	11.610	11.740	11.570	11.720	8.096	2,741,300
2017-01-12	11.780	11.840	11.580	11.580	8.000	4,953,900
2017-01-11	11.330	11.780	11.330	11.770	8.131	7,781,400
2017-01-10	11.540	11.580	11.290	11.330	7.827	6,459,800
2017-01-09	11.870	11.900	11.520	11.530	7.965	3,761,100

← NewerPage 41 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.