Aes Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	11.510	11.900	11.370	11.870	11.156	24,137,700
2025-05-09	10.920	11.250	10.790	11.120	10.451	14,690,100
2025-05-08	10.390	10.940	10.280	10.820	10.169	14,049,100
2025-05-07	10.260	10.490	10.190	10.300	9.680	10,993,400
2025-05-06	10.230	10.600	10.200	10.440	9.812	12,178,400
2025-05-05	10.220	10.280	9.960	10.260	9.643	16,502,400
2025-05-02	10.100	10.390	9.910	10.180	9.568	17,920,100
2025-05-01	9.900	10.260	9.900	9.950	9.351	17,623,700
2025-04-30	10.300	10.300	9.920	10.000	9.233	18,034,800
2025-04-29	10.160	10.470	10.140	10.370	9.575	13,877,400
2025-04-28	10.090	10.260	10.060	10.190	9.408	13,953,800
2025-04-25	10.080	10.120	9.910	10.050	9.279	13,192,100
2025-04-24	10.220	10.320	10.060	10.120	9.344	13,945,100
2025-04-23	10.280	10.460	10.050	10.120	9.344	10,423,400
2025-04-22	9.930	10.060	9.800	9.980	9.214	9,778,600
2025-04-21	10.060	10.200	9.570	9.800	9.048	13,719,100
2025-04-17	10.020	10.260	9.950	10.180	9.399	10,475,700
2025-04-16	10.220	10.330	9.860	9.960	9.196	15,587,000
2025-04-15	10.460	10.670	10.210	10.270	9.482	12,446,000
2025-04-14	10.470	10.650	10.310	10.480	9.676	13,416,200
2025-04-11	10.330	10.390	9.990	10.300	9.510	12,487,100
2025-04-10	10.600	10.730	10.050	10.300	9.510	17,437,700
2025-04-09	10.090	11.230	9.910	11.140	10.285	19,457,000
2025-04-08	10.930	11.000	10.150	10.230	9.445	16,248,600
2025-04-07	10.510	11.010	10.140	10.690	9.870	17,012,000
2025-04-04	11.450	11.450	10.520	10.780	9.953	19,561,200
2025-04-03	12.000	12.280	11.860	11.900	10.987	19,800,900
2025-04-02	12.350	12.520	12.270	12.480	11.523	9,354,400
2025-04-01	12.570	12.570	12.240	12.370	11.421	7,998,200
2025-03-31	12.190	12.530	12.030	12.420	11.467	10,863,300
2025-03-28	12.520	12.730	12.400	12.410	11.458	11,105,600
2025-03-27	12.490	12.630	12.360	12.430	11.477	6,917,000
2025-03-26	12.680	12.810	12.420	12.490	11.532	10,499,700
2025-03-25	12.900	12.920	12.480	12.660	11.689	11,417,600
2025-03-24	12.960	13.070	12.750	12.880	11.892	10,513,700
2025-03-21	13.110	13.170	12.750	13.050	12.049	23,655,300
2025-03-20	13.000	13.240	12.910	13.160	12.151	10,160,200
2025-03-19	12.880	13.050	12.800	12.980	11.984	10,427,200
2025-03-18	12.850	13.010	12.690	12.920	11.929	13,361,900
2025-03-17	12.440	13.180	12.270	13.050	12.049	18,247,100
2025-03-14	12.410	12.570	12.070	12.310	11.366	13,828,200
2025-03-13	11.870	12.430	11.870	12.280	11.338	16,779,800
2025-03-12	11.690	11.900	11.530	11.830	10.923	11,100,100
2025-03-11	11.850	12.080	11.720	11.990	11.070	16,320,000
2025-03-10	11.160	11.920	11.150	11.780	10.876	20,807,600
2025-03-07	10.880	11.480	10.830	11.250	10.387	20,483,000
2025-03-06	10.860	10.900	10.570	10.870	10.036	10,358,800
2025-03-05	10.800	11.020	10.650	10.960	10.119	13,399,300
2025-03-04	11.260	11.340	10.740	10.820	9.990	20,308,000
2025-03-03	11.150	11.620	10.980	11.190	10.332	25,025,200
2025-02-28	11.050	12.000	10.750	11.590	10.701	71,508,400
2025-02-27	10.970	10.970	10.380	10.380	9.584	16,285,600
2025-02-26	10.950	11.040	10.700	10.920	10.082	12,192,600
2025-02-25	10.720	10.970	10.600	10.860	10.027	12,792,000
2025-02-24	10.570	10.730	10.360	10.720	9.898	10,345,900
2025-02-21	10.780	10.940	10.550	10.590	9.778	19,723,000
2025-02-20	10.460	10.830	10.420	10.670	9.852	13,167,600
2025-02-19	10.280	10.430	10.250	10.400	9.602	10,035,800
2025-02-18	9.980	10.330	9.880	10.290	9.501	16,920,900
2025-02-14	10.160	10.260	9.910	9.930	9.168	18,458,200

← NewerPage 7 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.