Aes Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-06	11.400	11.850	11.390	11.820	8.166	4,164,800
2017-01-05	11.520	11.600	11.260	11.410	7.882	8,106,400
2017-01-04	11.540	11.750	11.520	11.560	7.986	5,282,600
2017-01-03	11.670	11.700	11.550	11.660	8.055	5,020,400
2016-12-30	11.730	11.790	11.590	11.620	8.027	3,245,200
2016-12-29	11.750	11.760	11.650	11.700	8.083	2,364,000
2016-12-28	11.880	11.920	11.630	11.640	8.041	2,588,500
2016-12-27	11.740	11.890	11.700	11.860	8.193	2,355,000
2016-12-23	11.830	11.840	11.680	11.730	8.103	3,593,100
2016-12-22	11.900	11.970	11.760	11.780	8.138	3,311,000
2016-12-21	11.940	12.100	11.910	11.980	8.276	4,125,600
2016-12-20	11.830	12.010	11.820	11.940	8.248	3,419,800
2016-12-19	11.840	11.940	11.680	11.840	8.179	5,199,600
2016-12-16	11.810	11.920	11.660	11.750	8.117	10,487,500
2016-12-15	11.880	11.940	11.730	11.800	8.152	4,545,200
2016-12-14	12.270	12.470	11.920	11.940	8.248	6,920,800
2016-12-13	12.090	12.220	12.060	12.190	8.421	5,258,400
2016-12-12	11.880	12.040	11.850	12.010	8.297	4,652,900
2016-12-09	11.850	11.960	11.700	11.920	8.235	4,492,100
2016-12-08	11.570	11.920	11.510	11.840	8.179	4,463,500
2016-12-07	11.390	11.640	11.350	11.620	8.027	5,863,300
2016-12-06	11.390	11.460	11.300	11.330	7.827	4,712,400
2016-12-05	11.160	11.390	11.070	11.340	7.834	6,499,200
2016-12-02	11.090	11.300	11.060	11.180	7.723	5,521,000
2016-12-01	11.360	11.460	10.980	11.030	7.620	5,479,300
2016-11-30	11.730	11.790	11.450	11.450	7.910	5,507,100
2016-11-29	11.880	12.010	11.850	11.880	8.207	6,530,500
2016-11-28	11.720	11.970	11.720	11.940	8.248	5,435,400
2016-11-25	11.340	11.640	11.340	11.630	8.034	2,851,400
2016-11-23	11.290	11.440	11.250	11.340	7.834	5,093,300
2016-11-22	11.420	11.500	11.320	11.410	7.882	5,732,300
2016-11-21	11.450	11.620	11.370	11.550	7.979	4,347,700
2016-11-18	11.420	11.670	11.380	11.400	7.875	6,746,800
2016-11-17	11.350	11.510	11.310	11.430	7.896	3,140,300
2016-11-16	11.500	11.530	11.250	11.350	7.841	4,207,800
2016-11-15	11.270	11.560	11.270	11.540	7.972	6,126,400
2016-11-14	11.190	11.250	11.080	11.220	7.751	10,628,500
2016-11-11	11.530	11.570	11.130	11.260	7.779	5,538,900
2016-11-10	11.980	12.020	11.410	11.470	7.924	6,489,300
2016-11-09	12.300	12.300	11.910	12.010	8.297	6,599,000
2016-11-08	12.440	12.480	12.290	12.430	8.587	4,824,800
2016-11-07	12.270	12.430	12.210	12.410	8.573	6,915,200
2016-11-04	11.520	12.470	11.250	12.110	8.366	10,314,500
2016-11-03	11.460	11.840	11.440	11.750	8.117	6,656,200
2016-11-02	11.590	11.590	11.250	11.460	7.917	9,286,400
2016-11-01	11.770	11.810	11.600	11.650	8.048	5,119,600
2016-10-31	11.700	11.930	11.690	11.770	8.131	5,699,900
2016-10-28	11.720	11.820	11.590	11.650	8.048	6,259,500
2016-10-27	12.000	12.050	11.760	11.820	8.090	4,578,700
2016-10-26	11.980	12.040	11.880	12.000	8.213	3,757,900
2016-10-25	12.010	12.080	11.910	12.020	8.226	3,173,300
2016-10-24	12.110	12.140	11.970	12.050	8.247	3,445,800
2016-10-21	11.940	12.080	11.870	12.020	8.226	4,317,500
2016-10-20	12.150	12.260	12.040	12.050	8.247	4,042,400
2016-10-19	11.900	12.160	11.880	12.120	8.295	5,088,000
2016-10-18	11.850	11.950	11.740	11.870	8.124	5,544,300
2016-10-17	11.600	11.730	11.600	11.710	8.014	6,197,700
2016-10-14	11.720	11.880	11.550	11.570	7.918	5,647,500
2016-10-13	11.610	11.850	11.510	11.730	8.028	5,451,800
2016-10-12	11.540	11.720	11.500	11.670	7.987	5,039,800

← NewerPage 42 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.