Aes Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 14.130 | 14.170 | 13.750 | 13.970 | 12.697 | 11,948,600 |
| 2024-11-14 | 13.690 | 14.360 | 13.580 | 14.000 | 12.724 | 13,488,300 |
| 2024-11-13 | 13.630 | 13.650 | 13.380 | 13.620 | 12.379 | 11,706,100 |
| 2024-11-12 | 13.970 | 14.120 | 13.270 | 13.450 | 12.224 | 14,508,400 |
| 2024-11-11 | 13.860 | 13.940 | 13.330 | 13.890 | 12.624 | 21,883,800 |
| 2024-11-08 | 13.560 | 13.830 | 13.300 | 13.600 | 12.361 | 19,844,700 |
| 2024-11-07 | 14.160 | 14.230 | 13.620 | 13.650 | 12.406 | 25,879,800 |
| 2024-11-06 | 14.680 | 14.710 | 13.850 | 14.200 | 12.906 | 30,290,800 |
| 2024-11-05 | 15.070 | 15.520 | 14.810 | 15.510 | 14.097 | 14,503,200 |
| 2024-11-04 | 14.900 | 15.670 | 14.860 | 15.230 | 13.842 | 15,466,000 |
| 2024-11-01 | 16.090 | 16.200 | 14.680 | 14.710 | 13.370 | 30,895,200 |
| 2024-10-31 | 16.420 | 16.610 | 16.350 | 16.490 | 14.830 | 14,759,600 |
| 2024-10-30 | 16.600 | 16.650 | 16.370 | 16.420 | 14.767 | 11,624,000 |
| 2024-10-29 | 16.850 | 16.860 | 16.370 | 16.520 | 14.857 | 11,215,700 |
| 2024-10-28 | 17.070 | 17.370 | 17.030 | 17.050 | 15.334 | 5,239,100 |
| 2024-10-25 | 17.090 | 17.220 | 16.900 | 16.960 | 15.253 | 6,809,000 |
| 2024-10-24 | 17.060 | 17.170 | 16.850 | 16.980 | 15.271 | 6,478,700 |
| 2024-10-23 | 16.920 | 17.330 | 16.830 | 17.080 | 15.361 | 9,463,600 |
| 2024-10-22 | 17.020 | 17.140 | 16.730 | 17.000 | 15.289 | 11,199,300 |
| 2024-10-21 | 17.520 | 17.670 | 17.090 | 17.210 | 15.478 | 7,460,900 |
| 2024-10-18 | 17.380 | 17.470 | 17.190 | 17.470 | 15.711 | 4,422,400 |
| 2024-10-17 | 17.890 | 17.980 | 17.180 | 17.250 | 15.514 | 8,137,500 |
| 2024-10-16 | 17.590 | 17.950 | 17.520 | 17.890 | 16.089 | 10,226,900 |
| 2024-10-15 | 18.070 | 18.310 | 17.370 | 17.410 | 15.657 | 10,491,900 |
| 2024-10-14 | 17.320 | 17.520 | 17.300 | 17.460 | 15.702 | 5,815,300 |
| 2024-10-11 | 17.230 | 17.410 | 17.080 | 17.320 | 15.577 | 7,075,000 |
| 2024-10-10 | 17.680 | 17.680 | 17.330 | 17.330 | 15.586 | 7,463,400 |
| 2024-10-09 | 18.000 | 18.150 | 17.600 | 17.690 | 15.909 | 7,439,000 |
| 2024-10-08 | 18.460 | 18.580 | 18.120 | 18.150 | 16.323 | 4,914,400 |
| 2024-10-07 | 18.840 | 19.000 | 18.480 | 18.670 | 16.791 | 7,919,000 |
| 2024-10-04 | 19.080 | 19.290 | 18.770 | 18.910 | 17.006 | 10,667,600 |
| 2024-10-03 | 19.920 | 20.010 | 19.100 | 19.130 | 17.204 | 8,837,100 |
| 2024-10-02 | 20.010 | 20.250 | 19.770 | 19.890 | 17.888 | 6,538,500 |
| 2024-10-01 | 19.980 | 20.300 | 19.620 | 20.240 | 18.203 | 6,086,000 |
| 2024-09-30 | 20.090 | 20.200 | 19.850 | 20.060 | 18.041 | 7,123,800 |
| 2024-09-27 | 19.850 | 20.180 | 19.850 | 20.070 | 18.050 | 6,670,300 |
| 2024-09-26 | 19.700 | 20.020 | 19.520 | 19.640 | 17.663 | 6,737,500 |
| 2024-09-25 | 19.160 | 19.630 | 19.160 | 19.530 | 17.564 | 8,380,700 |
| 2024-09-24 | 19.350 | 19.640 | 19.100 | 19.110 | 17.186 | 9,284,400 |
| 2024-09-23 | 18.930 | 19.340 | 18.920 | 19.320 | 17.375 | 10,068,500 |
| 2024-09-20 | 19.160 | 19.160 | 18.740 | 18.900 | 16.997 | 19,704,200 |
| 2024-09-19 | 19.560 | 19.650 | 18.850 | 18.900 | 16.997 | 13,604,000 |
| 2024-09-18 | 19.300 | 19.650 | 19.060 | 19.260 | 17.321 | 10,658,500 |
| 2024-09-17 | 19.200 | 19.590 | 19.080 | 19.240 | 17.303 | 12,312,200 |
| 2024-09-16 | 18.580 | 19.230 | 18.580 | 19.010 | 17.096 | 10,000,500 |
| 2024-09-13 | 18.340 | 18.650 | 18.210 | 18.540 | 16.674 | 7,082,900 |
| 2024-09-12 | 17.950 | 18.430 | 17.690 | 18.120 | 16.296 | 9,276,000 |
| 2024-09-11 | 16.780 | 17.880 | 16.750 | 17.860 | 16.062 | 13,642,600 |
| 2024-09-10 | 16.240 | 16.700 | 16.220 | 16.440 | 14.785 | 6,992,100 |
| 2024-09-09 | 16.210 | 16.320 | 16.110 | 16.200 | 14.569 | 7,817,700 |
| 2024-09-06 | 17.000 | 17.040 | 16.180 | 16.190 | 14.560 | 8,732,000 |
| 2024-09-05 | 17.110 | 17.180 | 16.830 | 16.940 | 15.235 | 7,326,600 |
| 2024-09-04 | 16.760 | 17.100 | 16.720 | 16.940 | 15.235 | 8,667,000 |
| 2024-09-03 | 17.130 | 17.140 | 16.650 | 16.750 | 15.064 | 7,982,100 |
| 2024-08-30 | 17.410 | 17.450 | 17.000 | 17.130 | 15.406 | 5,713,800 |
| 2024-08-29 | 17.250 | 17.390 | 16.980 | 17.260 | 15.523 | 5,947,700 |
| 2024-08-28 | 17.380 | 17.450 | 17.120 | 17.200 | 15.469 | 4,646,100 |
| 2024-08-27 | 17.800 | 17.900 | 17.340 | 17.370 | 15.622 | 5,240,900 |
| 2024-08-26 | 18.170 | 18.210 | 17.890 | 17.900 | 16.098 | 4,255,700 |
| 2024-08-23 | 17.870 | 18.230 | 17.750 | 18.080 | 16.260 | 6,788,500 |
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.