Aes Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	13.100	13.250	12.820	12.850	12.241	6,860,200
2025-08-06	12.770	13.110	12.690	12.840	12.231	8,651,300
2025-08-05	13.470	13.480	12.670	12.730	12.126	9,892,100
2025-08-04	13.340	13.560	13.170	13.430	12.793	9,850,700
2025-08-01	13.160	13.760	13.000	13.230	12.603	19,650,900
2025-07-31	13.100	13.240	12.970	13.150	12.359	15,200,000
2025-07-30	13.380	13.400	12.920	13.080	12.293	9,419,600
2025-07-29	13.490	13.590	13.230	13.430	12.622	11,333,500
2025-07-28	13.810	13.850	13.440	13.510	12.697	10,307,000
2025-07-25	13.820	13.880	13.670	13.800	12.970	7,837,600
2025-07-24	13.900	13.930	13.550	13.800	12.970	8,090,800
2025-07-23	13.910	14.000	13.670	13.940	13.101	9,254,400
2025-07-22	13.780	13.900	13.600	13.810	12.979	10,987,900
2025-07-21	13.510	13.880	13.400	13.690	12.866	18,075,400
2025-07-18	13.250	13.430	13.200	13.370	12.566	9,223,800
2025-07-17	13.140	13.380	13.080	13.190	12.396	12,464,500
2025-07-16	13.280	13.450	12.780	13.020	12.237	12,922,400
2025-07-15	12.770	13.210	12.660	13.140	12.349	20,842,500
2025-07-14	12.560	12.810	12.420	12.580	11.823	15,830,000
2025-07-11	12.270	12.750	12.150	12.590	11.833	20,994,400
2025-07-10	13.090	13.110	12.360	12.410	11.663	35,389,100
2025-07-09	12.760	13.340	12.500	13.260	12.462	70,142,200
2025-07-08	11.130	11.280	10.980	11.070	10.404	19,675,200
2025-07-07	11.400	11.650	11.320	11.520	10.827	11,717,000
2025-07-03	11.360	11.630	11.280	11.520	10.827	13,837,900
2025-07-02	10.850	11.420	10.790	11.130	10.460	20,482,100
2025-07-01	10.550	11.060	10.360	10.770	10.122	27,268,100
2025-06-30	10.200	10.580	10.020	10.520	9.887	24,219,300
2025-06-27	10.850	10.890	10.610	10.720	10.075	13,078,300
2025-06-26	10.580	10.920	10.540	10.810	10.160	11,127,100
2025-06-25	10.430	10.660	10.360	10.500	9.868	9,776,000
2025-06-24	10.200	10.490	10.160	10.470	9.840	17,165,100
2025-06-23	10.430	10.490	10.070	10.150	9.539	13,611,700
2025-06-20	10.600	10.700	10.400	10.410	9.784	18,140,300
2025-06-18	10.500	10.810	10.450	10.520	9.887	18,232,800
2025-06-17	11.440	11.440	10.400	10.530	9.896	28,143,100
2025-06-16	11.530	11.730	11.300	11.460	10.771	11,948,600
2025-06-13	11.400	11.520	11.080	11.440	10.752	16,793,900
2025-06-12	11.480	11.770	11.460	11.540	10.846	18,362,600
2025-06-11	11.430	11.520	11.300	11.480	10.789	11,586,100
2025-06-10	11.070	11.400	10.910	11.290	10.611	18,812,700
2025-06-09	10.990	11.080	10.670	10.880	10.225	11,537,500
2025-06-06	10.610	10.950	10.520	10.890	10.235	17,205,200
2025-06-05	10.220	10.620	10.040	10.510	9.878	16,978,500
2025-06-04	10.330	10.330	10.090	10.170	9.558	9,996,900
2025-06-03	10.310	10.350	10.060	10.270	9.652	10,549,000
2025-06-02	10.020	10.280	9.960	10.180	9.568	12,773,400
2025-05-30	10.010	10.210	9.920	10.090	9.483	11,261,000
2025-05-29	9.800	10.090	9.750	10.050	9.445	11,828,100
2025-05-28	10.000	10.050	9.580	9.700	9.116	17,583,000
2025-05-27	10.070	10.110	9.860	10.070	9.464	13,960,900
2025-05-23	9.540	10.070	9.530	9.990	9.389	22,740,500
2025-05-22	9.850	9.890	9.460	9.630	9.051	40,712,700
2025-05-21	11.260	11.260	10.120	10.130	9.521	44,831,900
2025-05-20	11.280	11.510	11.160	11.240	10.564	25,909,700
2025-05-19	12.020	12.060	11.360	11.710	11.005	19,366,800
2025-05-16	12.510	12.510	12.140	12.210	11.475	13,460,500
2025-05-15	12.420	12.670	12.320	12.400	11.654	14,632,400
2025-05-14	12.460	12.550	12.290	12.520	11.767	23,330,800
2025-05-13	11.950	12.640	11.950	12.550	11.795	23,720,200

← NewerPage 6 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.