Aes Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	11.540	11.720	11.500	11.670	7.987	5,039,800
2016-10-11	11.620	11.650	11.450	11.520	7.884	4,010,100
2016-10-10	11.670	11.770	11.610	11.670	7.987	4,412,900
2016-10-07	11.730	11.830	11.580	11.590	7.932	6,837,800
2016-10-06	11.790	11.830	11.600	11.660	7.980	8,281,500
2016-10-05	12.000	12.060	11.770	11.860	8.117	14,013,500
2016-10-04	12.380	12.380	11.870	11.950	8.179	9,760,200
2016-10-03	12.640	12.750	12.210	12.470	8.534	8,951,200
2016-09-30	12.910	13.010	12.820	12.850	8.794	5,867,900
2016-09-29	13.140	13.140	12.800	12.900	8.829	6,109,400
2016-09-28	13.130	13.170	12.960	13.150	9.000	5,722,200
2016-09-27	13.100	13.140	12.870	13.080	8.952	4,674,100
2016-09-26	13.230	13.270	13.100	13.120	8.979	2,636,100
2016-09-23	13.130	13.320	13.100	13.260	9.075	3,955,800
2016-09-22	13.170	13.220	13.000	13.190	9.027	3,388,900
2016-09-21	12.810	13.110	12.780	13.100	8.966	5,100,900
2016-09-20	12.740	12.840	12.670	12.780	8.747	4,173,300
2016-09-19	12.590	12.730	12.520	12.700	8.692	3,410,800
2016-09-16	12.480	12.570	12.350	12.540	8.582	5,634,700
2016-09-15	12.270	12.620	12.220	12.550	8.589	5,503,800
2016-09-14	12.420	12.580	12.260	12.320	8.432	5,306,100
2016-09-13	12.490	12.540	12.300	12.390	8.480	5,888,300
2016-09-12	12.280	12.650	12.240	12.590	8.617	6,041,500
2016-09-09	12.790	12.820	12.320	12.330	8.439	4,979,800
2016-09-08	13.000	13.030	12.880	12.950	8.863	6,269,900
2016-09-07	12.850	13.080	12.800	13.030	8.918	8,097,200
2016-09-06	12.300	12.850	12.250	12.840	8.788	7,370,500
2016-09-02	12.040	12.260	12.040	12.230	8.370	3,539,000
2016-09-01	12.070	12.090	11.850	12.010	8.220	5,600,300
2016-08-31	12.000	12.080	11.920	12.070	8.261	6,618,500
2016-08-30	12.150	12.180	11.990	12.020	8.226	3,245,700
2016-08-29	12.070	12.230	12.020	12.150	8.315	2,851,400
2016-08-26	12.160	12.310	11.960	12.020	8.226	5,161,400
2016-08-25	12.090	12.160	12.020	12.110	8.288	2,631,900
2016-08-24	12.170	12.180	12.040	12.080	8.268	2,799,600
2016-08-23	12.350	12.400	12.170	12.180	8.336	4,733,300
2016-08-22	12.220	12.320	12.160	12.290	8.411	2,751,100
2016-08-19	12.400	12.410	12.160	12.220	8.363	4,115,600
2016-08-18	12.270	12.500	12.240	12.500	8.555	5,215,500
2016-08-17	12.000	12.310	11.890	12.280	8.404	6,745,100
2016-08-16	12.010	12.080	11.950	12.000	8.213	5,935,000
2016-08-15	12.240	12.330	12.090	12.090	8.274	3,011,700
2016-08-12	12.240	12.370	12.200	12.220	8.363	3,451,800
2016-08-11	12.190	12.240	12.110	12.240	8.377	3,343,700
2016-08-10	12.050	12.190	12.050	12.180	8.336	3,237,300
2016-08-09	12.180	12.250	12.030	12.070	8.261	3,806,000
2016-08-08	12.280	12.320	12.140	12.180	8.336	3,218,200
2016-08-05	12.440	12.520	12.100	12.230	8.370	6,722,800
2016-08-04	12.380	12.440	12.210	12.410	8.493	3,850,900
2016-08-03	12.210	12.590	12.140	12.400	8.487	4,452,700
2016-08-02	12.140	12.230	12.070	12.180	8.336	4,365,300
2016-08-01	12.330	12.370	12.130	12.170	8.329	4,826,500
2016-07-29	12.220	12.400	12.130	12.350	8.452	5,621,400
2016-07-28	12.240	12.300	12.100	12.250	8.384	2,244,000
2016-07-27	12.620	12.660	12.260	12.370	8.391	4,207,000
2016-07-26	12.660	12.680	12.540	12.610	8.553	3,532,400
2016-07-25	12.640	12.720	12.610	12.670	8.594	3,189,100
2016-07-22	12.580	12.680	12.520	12.650	8.581	2,738,400
2016-07-21	12.550	12.610	12.470	12.590	8.540	3,530,300
2016-07-20	12.500	12.580	12.390	12.560	8.520	3,038,500

← NewerPage 43 of 79 · 4,732 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.