Aes Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-05	12.610	12.780	12.560	12.590	8.281	2,677,200
2015-08-04	12.710	12.830	12.530	12.560	8.261	2,903,500
2015-08-03	12.820	12.940	12.660	12.730	8.373	3,023,700
2015-07-31	12.810	12.960	12.760	12.800	8.419	4,256,500
2015-07-30	12.750	12.850	12.660	12.690	8.346	4,720,300
2015-07-29	12.800	12.840	12.700	12.830	8.373	6,472,300
2015-07-28	12.930	13.010	12.710	12.770	8.334	5,980,600
2015-07-27	12.730	12.990	12.690	12.930	8.438	5,414,800
2015-07-24	12.920	12.920	12.680	12.790	8.347	3,495,300
2015-07-23	13.140	13.200	12.880	12.940	8.445	4,408,000
2015-07-22	12.900	13.220	12.900	13.170	8.595	5,692,200
2015-07-21	13.020	13.020	12.870	12.940	8.445	3,617,400
2015-07-20	13.170	13.170	12.940	13.080	8.536	5,091,500
2015-07-17	13.350	13.380	13.140	13.210	8.621	4,233,400
2015-07-16	13.200	13.380	13.140	13.350	8.712	4,576,000
2015-07-15	13.100	13.190	13.050	13.180	8.601	6,103,400
2015-07-14	13.050	13.250	13.050	13.120	8.562	6,135,600
2015-07-13	13.170	13.190	13.020	13.050	8.516	4,851,900
2015-07-10	13.040	13.160	13.030	13.100	8.549	6,068,600
2015-07-09	12.990	13.130	12.990	13.010	8.490	6,932,200
2015-07-08	13.190	13.340	12.780	12.910	8.425	7,149,300
2015-07-07	13.220	13.340	13.170	13.240	8.640	8,859,100
2015-07-06	13.240	13.300	13.110	13.200	8.614	3,919,700
2015-07-02	13.270	13.400	13.160	13.300	8.679	3,617,500
2015-07-01	13.300	13.360	13.150	13.190	8.608	4,997,500
2015-06-30	13.210	13.300	13.050	13.260	8.653	6,799,700
2015-06-29	13.410	13.520	13.150	13.160	8.588	4,530,100
2015-06-26	13.490	13.530	13.330	13.460	8.784	5,044,700
2015-06-25	13.640	13.660	13.470	13.530	8.830	4,029,100
2015-06-24	13.720	13.800	13.540	13.640	8.901	5,063,500
2015-06-23	13.940	13.970	13.670	13.710	8.947	5,309,400
2015-06-22	13.890	14.020	13.770	13.940	9.097	4,468,300
2015-06-19	13.870	13.970	13.770	13.850	9.038	6,009,000
2015-06-18	13.670	13.880	13.610	13.850	9.038	5,044,800
2015-06-17	13.610	13.730	13.520	13.670	8.921	5,207,500
2015-06-16	13.470	13.600	13.330	13.580	8.862	3,959,700
2015-06-15	13.330	13.480	13.280	13.440	8.771	5,385,800
2015-06-12	13.480	13.520	13.310	13.350	8.712	3,640,200
2015-06-11	13.400	13.580	13.320	13.520	8.823	4,962,400
2015-06-10	13.640	13.650	13.300	13.320	8.693	5,886,500
2015-06-09	13.070	13.510	13.060	13.510	8.817	9,146,200
2015-06-08	13.120	13.160	13.020	13.080	8.536	4,516,900
2015-06-05	13.090	13.240	12.980	13.150	8.582	8,965,600
2015-06-04	13.080	13.160	13.000	13.020	8.497	5,949,000
2015-06-03	13.440	13.450	12.900	13.150	8.582	7,423,400
2015-06-02	13.560	13.570	13.290	13.450	8.777	5,670,500
2015-06-01	13.590	13.730	13.510	13.640	8.901	5,456,900
2015-05-29	13.330	13.600	13.290	13.600	8.875	7,877,800
2015-05-28	13.390	13.470	13.300	13.330	8.699	3,498,600
2015-05-27	13.630	13.650	13.390	13.440	8.771	4,055,900
2015-05-26	13.680	13.700	13.370	13.420	8.758	5,193,500
2015-05-22	13.730	13.790	13.600	13.700	8.941	4,367,900
2015-05-21	13.620	13.790	13.570	13.780	8.993	4,188,200
2015-05-20	13.660	13.790	13.600	13.630	8.895	7,149,900
2015-05-19	13.680	13.680	13.310	13.620	8.888	7,772,500
2015-05-18	13.660	13.760	13.580	13.740	8.967	3,979,600
2015-05-15	13.560	13.750	13.490	13.700	8.941	4,707,600
2015-05-14	13.500	13.590	13.340	13.540	8.836	9,334,000
2015-05-13	13.480	13.500	13.300	13.360	8.719	46,067,600
2015-05-12	13.570	13.720	13.360	13.710	8.947	8,164,600

← NewerPage 48 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.