Aes Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	11.150	11.310	11.070	11.180	7.510	2,706,900
2016-04-21	11.270	11.340	11.060	11.110	7.463	3,405,600
2016-04-20	11.500	11.530	11.250	11.270	7.571	2,991,400
2016-04-19	11.370	11.540	11.360	11.500	7.725	3,985,300
2016-04-18	11.250	11.360	11.060	11.310	7.598	3,226,800
2016-04-15	11.230	11.330	11.210	11.250	7.557	3,402,300
2016-04-14	11.220	11.340	11.200	11.240	7.551	2,511,000
2016-04-13	11.220	11.290	11.100	11.230	7.544	4,542,900
2016-04-12	11.060	11.190	11.010	11.160	7.497	3,976,300
2016-04-11	11.010	11.140	10.960	11.020	7.403	4,628,500
2016-04-08	10.910	11.160	10.910	10.960	7.362	4,505,400
2016-04-07	10.970	11.170	10.790	10.860	7.295	7,210,500
2016-04-06	11.070	11.120	10.940	11.080	7.443	6,786,500
2016-04-05	11.270	11.320	11.060	11.070	7.436	9,099,700
2016-04-04	11.560	11.660	11.310	11.360	7.631	5,432,700
2016-04-01	11.680	11.690	11.410	11.570	7.772	8,260,700
2016-03-31	11.620	11.800	11.570	11.800	7.927	5,656,000
2016-03-30	11.730	11.780	11.600	11.620	7.806	3,254,400
2016-03-29	11.390	11.660	11.350	11.650	7.826	4,601,000
2016-03-28	11.610	11.630	11.410	11.410	7.665	6,335,000
2016-03-24	11.240	11.580	11.160	11.570	7.772	7,712,200
2016-03-23	11.580	11.580	11.280	11.300	7.591	5,362,000
2016-03-22	11.500	11.650	11.400	11.540	7.752	6,774,400
2016-03-21	11.600	11.640	11.510	11.540	7.752	6,269,900
2016-03-18	11.530	11.700	11.530	11.620	7.806	8,059,800
2016-03-17	11.370	11.570	11.280	11.530	7.745	6,899,200
2016-03-16	10.930	11.410	10.910	11.390	7.651	8,630,500
2016-03-15	10.890	11.000	10.850	10.970	7.369	6,634,000
2016-03-14	10.870	11.010	10.810	10.960	7.362	4,162,000
2016-03-11	10.940	11.010	10.830	10.910	7.329	4,683,300
2016-03-10	10.500	10.810	10.430	10.810	7.262	4,153,900
2016-03-09	10.690	10.790	10.470	10.500	7.053	9,489,500
2016-03-08	10.850	10.870	10.580	10.620	7.134	6,293,500
2016-03-07	10.740	10.990	10.680	10.890	7.315	6,156,000
2016-03-04	10.430	10.820	10.270	10.790	7.248	6,368,500
2016-03-03	10.290	10.460	10.090	10.450	7.020	4,893,400
2016-03-02	10.060	10.290	9.940	10.280	6.906	4,193,600
2016-03-01	9.830	10.170	9.760	10.120	6.798	5,069,600
2016-02-29	9.850	9.970	9.780	9.800	6.583	4,281,200
2016-02-26	10.010	10.140	9.800	9.870	6.630	4,623,500
2016-02-25	10.030	10.080	9.520	9.970	6.697	6,824,300
2016-02-24	9.500	10.140	9.320	10.030	6.738	7,188,700
2016-02-23	9.710	9.790	9.510	9.580	6.435	4,175,100
2016-02-22	9.660	9.800	9.530	9.790	6.576	4,768,200
2016-02-19	9.640	9.640	9.340	9.410	6.321	4,271,100
2016-02-18	9.640	9.760	9.500	9.700	6.516	4,311,100
2016-02-17	9.440	9.740	9.380	9.620	6.462	6,398,100
2016-02-16	9.280	9.460	9.200	9.380	6.301	4,704,600
2016-02-12	9.010	9.190	8.880	9.170	6.160	6,144,600
2016-02-11	9.380	9.400	8.970	9.000	6.046	8,645,900
2016-02-10	9.500	9.620	9.250	9.530	6.402	4,248,700
2016-02-09	9.330	9.640	9.200	9.510	6.388	5,530,300
2016-02-08	9.680	9.710	9.320	9.440	6.341	6,015,300
2016-02-05	9.540	9.970	9.540	9.750	6.550	8,137,700
2016-02-04	9.700	10.110	9.700	9.800	6.583	8,354,700
2016-02-03	9.410	9.790	9.360	9.750	6.550	9,212,100
2016-02-02	9.360	9.490	9.270	9.290	6.241	7,765,200
2016-02-01	9.470	9.540	9.300	9.460	6.355	6,064,600
2016-01-29	9.120	9.510	9.110	9.500	6.382	11,456,200
2016-01-28	9.220	9.340	9.090	9.160	6.079	5,352,200

← NewerPage 45 of 79 · 4,732 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.