Aes Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	12.500	12.520	12.350	12.510	8.486	3,343,400
2016-07-18	12.630	12.630	12.510	12.570	8.526	2,273,700
2016-07-15	12.550	12.680	12.520	12.630	8.567	3,748,800
2016-07-14	12.640	12.680	12.440	12.520	8.492	2,987,500
2016-07-13	12.570	12.640	12.400	12.630	8.567	5,046,500
2016-07-12	12.570	12.680	12.470	12.480	8.465	3,396,100
2016-07-11	12.320	12.560	12.240	12.550	8.513	3,808,100
2016-07-08	12.150	12.320	12.030	12.320	8.357	4,182,400
2016-07-07	12.210	12.260	12.000	12.100	8.208	4,849,600
2016-07-06	12.130	12.250	12.030	12.230	8.296	4,760,600
2016-07-05	12.250	12.290	12.050	12.200	8.275	5,444,400
2016-07-01	12.480	12.530	12.250	12.330	8.364	4,320,900
2016-06-30	12.080	12.480	12.000	12.480	8.465	10,361,000
2016-06-29	11.900	12.090	11.850	12.030	8.160	6,747,200
2016-06-28	11.490	11.800	11.320	11.790	7.997	8,064,500
2016-06-27	11.730	11.740	11.290	11.410	7.740	10,444,200
2016-06-24	11.850	12.000	11.630	11.890	8.065	8,944,300
2016-06-23	12.070	12.140	12.010	12.100	8.208	3,924,900
2016-06-22	12.030	12.060	11.940	11.990	8.133	5,205,700
2016-06-21	11.870	12.080	11.790	12.010	8.147	6,218,900
2016-06-20	11.710	11.910	11.680	11.850	8.038	7,611,300
2016-06-17	11.290	11.620	11.270	11.610	7.875	7,971,200
2016-06-16	11.000	11.270	10.910	11.260	7.638	4,554,000
2016-06-15	11.120	11.210	11.020	11.060	7.502	4,433,200
2016-06-14	11.140	11.170	11.010	11.120	7.543	3,944,000
2016-06-13	11.170	11.230	11.120	11.170	7.577	3,823,100
2016-06-10	11.310	11.390	11.160	11.200	7.597	4,540,200
2016-06-09	11.370	11.460	11.220	11.440	7.760	3,313,900
2016-06-08	11.550	11.550	11.380	11.430	7.753	4,651,400
2016-06-07	11.390	11.550	11.360	11.510	7.807	4,208,700
2016-06-06	11.240	11.440	11.220	11.390	7.726	3,685,300
2016-06-03	10.930	11.300	10.860	11.220	7.611	7,127,800
2016-06-02	10.900	11.010	10.790	10.840	7.353	5,454,800
2016-06-01	11.040	11.070	10.910	10.940	7.421	4,592,200
2016-05-31	11.120	11.230	10.990	11.090	7.522	6,156,100
2016-05-27	10.900	11.130	10.890	11.110	7.536	3,013,800
2016-05-26	10.990	11.030	10.880	10.890	7.387	4,934,000
2016-05-25	10.890	11.070	10.820	10.970	7.441	3,651,800
2016-05-24	10.820	10.940	10.760	10.910	7.400	3,485,800
2016-05-23	10.860	10.890	10.730	10.740	7.285	2,852,100
2016-05-20	10.760	10.900	10.730	10.890	7.387	2,864,700
2016-05-19	10.650	10.770	10.490	10.740	7.285	7,749,600
2016-05-18	10.970	11.080	10.680	10.730	7.278	4,378,700
2016-05-17	11.080	11.150	10.940	11.020	7.475	3,695,600
2016-05-16	11.180	11.240	11.100	11.110	7.536	3,072,800
2016-05-13	11.230	11.260	11.070	11.160	7.570	3,384,800
2016-05-12	11.390	11.440	11.210	11.270	7.645	3,482,300
2016-05-11	11.410	11.470	11.240	11.320	7.678	4,283,700
2016-05-10	11.200	11.490	11.130	11.450	7.767	3,476,500
2016-05-09	10.950	11.240	10.800	11.160	7.570	4,775,400
2016-05-06	11.030	11.110	10.950	11.080	7.516	3,152,900
2016-05-05	11.240	11.270	11.010	11.070	7.509	3,350,200
2016-05-04	11.080	11.220	11.030	11.160	7.570	4,180,300
2016-05-03	11.200	11.240	10.950	11.130	7.550	4,572,100
2016-05-02	11.150	11.370	11.120	11.300	7.665	3,722,700
2016-04-29	11.120	11.170	10.920	11.160	7.570	4,691,900
2016-04-28	11.200	11.310	11.060	11.120	7.543	4,888,700
2016-04-27	11.240	11.480	11.130	11.380	7.645	3,914,800
2016-04-26	11.020	11.210	11.020	11.210	7.530	3,576,900
2016-04-25	11.170	11.210	10.990	11.000	7.389	3,372,000

← NewerPage 44 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.