Aes Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	10.150	10.200	9.900	10.140	9.362	13,016,500
2025-02-12	10.090	10.160	10.000	10.090	9.316	14,970,500
2025-02-11	10.450	10.500	10.000	10.230	9.445	26,357,200
2025-02-10	10.600	10.840	10.520	10.750	9.925	10,232,700
2025-02-07	10.810	10.840	10.540	10.570	9.759	9,380,100
2025-02-06	10.540	10.910	10.490	10.820	9.990	11,712,800
2025-02-05	10.630	10.730	10.410	10.480	9.676	14,480,200
2025-02-04	10.600	10.750	10.330	10.610	9.796	15,267,800
2025-02-03	10.810	10.850	10.390	10.710	9.888	19,129,300
2025-01-31	11.180	11.250	10.920	11.000	10.156	21,783,800
2025-01-30	11.290	11.420	11.110	11.270	10.243	13,074,100
2025-01-29	11.120	11.260	11.070	11.150	10.134	14,872,400
2025-01-28	11.430	11.480	10.810	11.010	10.007	22,668,100
2025-01-27	11.550	11.720	11.180	11.440	10.398	15,476,500
2025-01-24	11.580	11.840	11.570	11.600	10.543	12,143,900
2025-01-23	11.150	11.580	11.080	11.530	10.479	14,042,700
2025-01-22	11.650	11.710	11.090	11.130	10.116	17,876,100
2025-01-21	11.950	11.980	11.690	11.750	10.679	13,194,000
2025-01-17	12.030	12.110	11.710	11.820	10.743	12,469,700
2025-01-16	11.740	12.120	11.710	12.000	10.906	14,563,000
2025-01-15	12.180	12.330	11.750	11.770	10.697	9,278,300
2025-01-14	11.780	12.000	11.710	11.850	10.770	11,151,300
2025-01-13	12.000	12.080	11.570	11.690	10.625	14,181,400
2025-01-10	12.300	12.310	11.960	12.020	10.925	16,108,800
2025-01-08	12.810	12.810	12.090	12.400	11.270	17,785,700
2025-01-07	13.220	13.260	12.840	12.950	11.770	12,871,800
2025-01-06	13.300	13.440	13.000	13.010	11.824	12,320,300
2025-01-03	13.150	13.380	13.020	13.230	12.024	8,762,900
2025-01-02	13.050	13.210	12.960	13.050	11.861	8,670,100
2024-12-31	12.700	13.100	12.660	12.870	11.697	9,508,000
2024-12-30	12.670	12.710	12.340	12.650	11.497	10,800,300
2024-12-27	12.750	12.830	12.580	12.750	11.588	9,280,700
2024-12-26	12.960	12.990	12.760	12.840	11.670	7,272,100
2024-12-24	13.000	13.050	12.880	13.020	11.834	3,967,400
2024-12-23	12.890	13.090	12.780	13.060	11.870	10,108,300
2024-12-20	12.360	13.110	12.360	13.000	11.815	25,105,700
2024-12-19	12.450	12.580	12.240	12.440	11.306	15,220,600
2024-12-18	12.900	13.110	12.490	12.500	11.361	12,404,900
2024-12-17	13.080	13.250	12.800	12.870	11.697	10,465,700
2024-12-16	13.180	13.310	13.110	13.150	11.952	11,369,200
2024-12-13	13.500	13.610	13.090	13.350	12.133	10,761,000
2024-12-12	13.620	13.790	13.510	13.520	12.288	12,058,100
2024-12-11	13.670	13.790	13.510	13.590	12.352	14,140,300
2024-12-10	13.450	13.770	13.410	13.640	12.397	13,348,900
2024-12-09	13.310	13.950	13.220	13.600	12.361	18,021,600
2024-12-06	13.390	13.490	13.010	13.050	11.861	8,687,500
2024-12-05	13.500	13.650	13.200	13.290	12.079	13,809,100
2024-12-04	13.010	13.950	13.010	13.430	12.206	24,649,700
2024-12-03	13.110	13.380	13.030	13.050	11.861	13,176,900
2024-12-02	13.060	13.280	12.880	13.010	11.824	11,820,600
2024-11-29	13.000	13.160	12.960	13.040	11.852	7,963,500
2024-11-27	12.650	13.190	12.650	12.990	11.806	16,716,300
2024-11-26	13.000	13.050	12.530	12.580	11.434	20,868,700
2024-11-25	13.130	13.380	13.050	13.160	11.961	17,646,800
2024-11-22	13.290	13.530	12.970	13.040	11.852	29,753,100
2024-11-21	13.260	13.380	13.040	13.250	12.043	21,346,600
2024-11-20	13.750	13.820	13.160	13.280	12.070	17,947,500
2024-11-19	13.600	13.830	13.460	13.750	12.497	11,811,200
2024-11-18	13.860	13.930	13.730	13.740	12.488	8,499,600
2024-11-15	14.130	14.170	13.750	13.970	12.697	11,948,600

← NewerPage 8 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.