Aes Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-27	9.040	9.210	8.960	9.080	6.026	4,714,200
2016-01-26	8.810	9.100	8.770	9.040	6.000	4,372,000
2016-01-25	9.130	9.190	8.740	8.740	5.801	7,285,300
2016-01-22	9.280	9.390	9.070	9.170	6.086	5,393,900
2016-01-21	8.640	9.270	8.590	9.110	6.046	10,491,700
2016-01-20	8.600	8.700	8.220	8.620	5.721	9,920,300
2016-01-19	8.640	8.820	8.430	8.720	5.787	8,836,700
2016-01-15	8.630	8.650	8.320	8.540	5.668	8,596,100
2016-01-14	8.660	8.890	8.510	8.850	5.874	10,538,000
2016-01-13	8.800	9.080	8.570	8.640	5.734	8,486,900
2016-01-12	9.100	9.110	8.680	8.750	5.807	6,157,100
2016-01-11	9.120	9.220	8.810	9.030	5.993	7,406,300
2016-01-08	9.010	9.200	8.780	9.130	6.059	8,175,600
2016-01-07	9.090	9.200	8.990	9.000	5.973	7,402,900
2016-01-06	9.400	9.480	9.200	9.230	6.126	4,588,100
2016-01-05	9.470	9.590	9.280	9.560	6.345	4,393,800
2016-01-04	9.440	9.480	9.220	9.430	6.259	4,813,500
2015-12-31	9.500	9.730	9.370	9.570	6.351	5,060,200
2015-12-30	9.610	9.660	9.500	9.500	6.305	3,101,100
2015-12-29	9.550	9.640	9.470	9.610	6.378	3,064,000
2015-12-28	9.560	9.630	9.390	9.460	6.278	3,747,700
2015-12-24	9.530	9.650	9.520	9.580	6.358	1,518,200
2015-12-23	9.320	9.580	9.310	9.540	6.332	4,075,600
2015-12-22	9.190	9.310	9.140	9.290	6.166	5,072,600
2015-12-21	9.080	9.280	9.010	9.160	6.079	6,410,900
2015-12-18	9.170	9.180	8.940	9.060	6.013	10,816,500
2015-12-17	9.370	9.500	9.160	9.200	6.106	5,173,700
2015-12-16	9.290	9.390	9.130	9.370	6.219	6,392,500
2015-12-15	8.900	9.360	8.890	9.250	6.139	9,588,900
2015-12-14	9.050	9.150	8.760	8.830	5.860	8,153,300
2015-12-11	9.170	9.200	8.960	8.970	5.953	5,028,900
2015-12-10	9.260	9.350	9.160	9.280	6.159	3,841,400
2015-12-09	9.190	9.430	9.150	9.260	6.146	4,657,500
2015-12-08	9.110	9.270	9.070	9.200	6.106	5,166,400
2015-12-07	9.260	9.300	8.960	9.210	6.113	6,041,600
2015-12-04	9.520	9.600	9.300	9.320	6.186	7,114,600
2015-12-03	9.560	9.750	9.500	9.520	6.318	8,198,300
2015-12-02	9.990	10.000	9.600	9.600	6.371	6,522,100
2015-12-01	10.020	10.090	9.920	9.980	6.624	5,685,100
2015-11-30	10.000	10.080	9.980	9.990	6.630	5,934,700
2015-11-27	9.890	10.020	9.830	9.990	6.630	3,529,100
2015-11-25	9.660	9.920	9.660	9.880	6.557	3,414,000
2015-11-24	9.640	9.940	9.610	9.900	6.571	5,932,800
2015-11-23	9.670	9.750	9.580	9.660	6.411	5,665,400
2015-11-20	9.620	9.810	9.580	9.670	6.418	3,592,600
2015-11-19	9.720	9.760	9.450	9.570	6.351	5,628,600
2015-11-18	9.570	9.750	9.500	9.730	6.458	4,158,500
2015-11-17	9.820	9.920	9.500	9.540	6.332	5,588,400
2015-11-16	9.770	9.900	9.670	9.810	6.511	5,320,300
2015-11-13	9.760	9.900	9.720	9.800	6.504	5,439,800
2015-11-12	9.840	10.070	9.730	9.730	6.458	7,210,300
2015-11-11	10.100	10.130	9.870	10.050	6.670	3,917,400
2015-11-10	9.960	10.120	9.940	10.070	6.683	6,384,600
2015-11-09	10.160	10.230	9.810	9.900	6.571	6,001,500
2015-11-06	9.770	10.230	9.610	10.200	6.770	8,551,800
2015-11-05	10.480	10.700	9.850	9.880	6.557	12,512,200
2015-11-04	10.950	11.060	10.790	10.820	7.181	5,298,800
2015-11-03	10.940	11.030	10.770	10.930	7.254	8,388,300
2015-11-02	10.980	11.090	10.910	11.020	7.314	4,724,800
2015-10-30	11.010	11.070	10.920	10.950	7.267	4,194,600

← NewerPage 46 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.