Aes Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	13.770	13.960	13.550	13.870	13.380	14,090,300
2025-10-30	14.280	14.400	13.990	14.020	13.355	7,956,700
2025-10-29	14.550	14.570	14.280	14.370	13.689	5,900,100
2025-10-28	14.520	14.570	14.230	14.460	13.774	6,781,600
2025-10-27	14.610	14.660	14.390	14.490	13.803	7,837,400
2025-10-24	14.490	14.730	14.370	14.550	13.860	7,043,600
2025-10-23	14.430	14.450	14.130	14.200	13.527	5,771,900
2025-10-22	14.350	14.430	13.980	14.290	13.612	9,979,700
2025-10-21	14.480	14.500	14.190	14.320	13.641	4,900,900
2025-10-20	14.700	14.790	14.370	14.400	13.717	6,856,300
2025-10-17	14.690	14.710	14.460	14.580	13.889	8,815,100
2025-10-16	14.860	15.000	14.700	14.820	14.117	6,478,000
2025-10-15	14.690	15.000	14.620	14.750	14.051	11,038,300
2025-10-14	14.300	14.530	14.260	14.390	13.708	7,653,000
2025-10-13	14.440	14.640	14.240	14.440	13.755	11,563,700
2025-10-10	14.650	14.770	14.050	14.070	13.403	9,074,500
2025-10-09	14.800	14.890	14.520	14.570	13.879	8,210,800
2025-10-08	14.510	14.850	14.320	14.730	14.032	13,480,200
2025-10-07	14.270	14.580	14.250	14.400	13.717	10,747,400
2025-10-06	14.600	14.680	14.160	14.270	13.593	14,574,500
2025-10-03	14.500	14.640	14.250	14.580	13.889	14,296,000
2025-10-02	15.330	15.330	14.120	14.290	13.612	29,422,700
2025-10-01	14.920	15.510	14.740	15.370	14.641	58,988,500
2025-09-30	13.120	13.270	12.970	13.160	12.536	6,187,500
2025-09-29	13.300	13.370	13.100	13.160	12.536	9,288,700
2025-09-26	13.110	13.420	13.110	13.240	12.612	5,898,400
2025-09-25	13.320	13.360	12.970	13.030	12.412	7,644,900
2025-09-24	13.160	13.450	13.070	13.360	12.727	10,851,800
2025-09-23	13.190	13.500	13.120	13.140	12.517	7,183,300
2025-09-22	13.080	13.180	12.900	13.130	12.507	6,105,000
2025-09-19	13.030	13.090	12.750	13.050	12.431	13,127,500
2025-09-18	12.610	12.980	12.520	12.950	12.336	7,340,100
2025-09-17	12.720	12.850	12.330	12.510	11.917	12,631,800
2025-09-16	13.010	13.040	12.690	12.700	12.098	8,826,000
2025-09-15	12.930	13.200	12.870	13.030	12.412	14,860,600
2025-09-12	12.800	13.010	12.700	12.880	12.269	12,349,600
2025-09-11	12.800	12.990	12.780	12.850	12.241	10,472,000
2025-09-10	12.760	12.880	12.650	12.730	12.126	8,260,800
2025-09-09	12.760	12.810	12.560	12.720	12.117	6,095,100
2025-09-08	12.990	12.990	12.630	12.720	12.117	7,808,200
2025-09-05	12.880	13.100	12.670	12.930	12.317	12,318,500
2025-09-04	13.320	13.320	12.340	12.810	12.203	14,742,500
2025-09-03	13.350	13.440	13.190	13.230	12.603	6,474,600
2025-09-02	13.350	13.420	13.160	13.410	12.774	7,490,700
2025-08-29	13.460	13.660	13.430	13.540	12.898	8,383,900
2025-08-28	13.440	13.560	13.300	13.480	12.841	7,638,700
2025-08-27	13.290	13.480	13.220	13.360	12.727	7,315,000
2025-08-26	13.490	13.540	13.340	13.340	12.707	6,535,900
2025-08-25	13.410	13.620	13.310	13.490	12.850	6,339,600
2025-08-22	13.070	13.520	13.030	13.490	12.850	6,481,500
2025-08-21	13.160	13.190	12.890	12.970	12.355	6,464,600
2025-08-20	13.360	13.450	13.010	13.200	12.574	6,568,600
2025-08-19	13.420	13.580	13.270	13.300	12.669	12,492,300
2025-08-18	13.350	13.500	13.290	13.360	12.727	9,581,000
2025-08-15	12.980	13.540	12.810	13.310	12.679	13,878,400
2025-08-14	12.830	13.030	12.630	12.940	12.326	5,770,600
2025-08-13	12.930	13.280	12.840	13.050	12.431	6,164,500
2025-08-12	12.870	13.060	12.760	12.910	12.298	5,914,900
2025-08-11	13.150	13.280	12.710	12.800	12.193	6,236,900
2025-08-08	12.860	13.130	12.800	13.120	12.498	6,522,000

← NewerPage 5 of 21 · 1,255 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.