Aes Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-29	10.950	11.070	10.870	11.000	7.301	5,062,400
2015-10-28	10.880	11.210	10.810	11.120	7.314	6,819,300
2015-10-27	10.830	10.900	10.750	10.870	7.149	6,140,600
2015-10-26	10.990	11.050	10.780	10.880	7.156	5,762,700
2015-10-23	11.080	11.160	10.920	11.050	7.268	6,876,400
2015-10-22	10.810	11.040	10.750	11.040	7.261	6,531,500
2015-10-21	10.950	11.070	10.730	10.760	7.077	4,407,900
2015-10-20	10.690	10.920	10.590	10.880	7.156	5,857,200
2015-10-19	10.680	10.740	10.520	10.740	7.064	8,835,900
2015-10-16	10.820	10.820	10.620	10.780	7.090	4,815,100
2015-10-15	10.620	10.790	10.510	10.780	7.090	5,732,500
2015-10-14	10.640	10.760	10.560	10.570	6.952	5,219,300
2015-10-13	10.640	10.850	10.620	10.630	6.992	6,091,200
2015-10-12	10.730	10.840	10.650	10.710	7.044	3,739,100
2015-10-09	10.770	10.840	10.650	10.720	7.051	4,889,000
2015-10-08	10.490	10.800	10.470	10.760	7.077	5,153,600
2015-10-07	10.550	10.750	10.480	10.530	6.926	9,647,600
2015-10-06	10.240	10.460	10.150	10.460	6.880	9,134,500
2015-10-05	10.150	10.410	10.140	10.270	6.755	6,932,900
2015-10-02	9.810	10.090	9.790	10.090	6.636	5,792,100
2015-10-01	9.860	10.000	9.720	9.890	6.505	8,680,300
2015-09-30	9.530	9.820	9.470	9.790	6.439	11,244,700
2015-09-29	9.810	9.860	9.420	9.460	6.222	7,961,200
2015-09-28	9.920	10.050	9.790	9.810	6.452	6,557,900
2015-09-25	10.080	10.160	9.910	9.960	6.551	8,741,400
2015-09-24	10.050	10.080	9.850	10.000	6.577	10,031,700
2015-09-23	10.500	10.510	10.140	10.140	6.669	8,352,600
2015-09-22	10.730	10.780	10.430	10.480	6.893	9,721,400
2015-09-21	11.000	11.090	10.750	10.780	7.090	5,736,900
2015-09-18	11.050	11.120	10.880	10.940	7.195	9,536,700
2015-09-17	11.180	11.380	11.060	11.170	7.347	6,194,500
2015-09-16	11.150	11.200	11.100	11.180	7.353	7,226,200
2015-09-15	11.110	11.170	10.990	11.120	7.314	5,604,700
2015-09-14	11.120	11.250	10.990	11.070	7.281	5,485,900
2015-09-11	11.200	11.240	11.050	11.130	7.320	3,949,800
2015-09-10	11.230	11.470	11.210	11.240	7.393	6,734,000
2015-09-09	11.390	11.560	11.270	11.300	7.432	5,740,900
2015-09-08	11.240	11.360	11.090	11.320	7.445	7,716,800
2015-09-04	11.320	11.320	11.000	11.030	7.255	4,799,600
2015-09-03	11.350	11.510	11.250	11.440	7.524	6,344,100
2015-09-02	11.600	11.630	11.220	11.320	7.445	5,959,000
2015-09-01	11.780	11.800	11.340	11.440	7.524	6,132,200
2015-08-31	12.030	12.070	11.820	12.000	7.893	6,464,400
2015-08-28	11.860	12.140	11.810	12.100	7.958	4,923,800
2015-08-27	11.760	11.910	11.650	11.870	7.807	8,194,900
2015-08-26	11.560	11.680	11.400	11.650	7.662	8,578,600
2015-08-25	11.790	11.900	11.330	11.340	7.459	9,287,700
2015-08-24	11.270	11.730	11.150	11.530	7.584	16,765,000
2015-08-21	12.160	12.330	11.920	12.000	7.893	5,420,800
2015-08-20	12.410	12.610	12.290	12.310	8.097	5,791,500
2015-08-19	12.730	12.750	12.450	12.540	8.248	4,928,900
2015-08-18	12.850	12.870	12.750	12.820	8.432	3,080,100
2015-08-17	12.800	12.990	12.670	12.870	8.465	4,593,400
2015-08-14	12.620	12.860	12.600	12.810	8.425	3,262,300
2015-08-13	13.010	13.210	12.630	12.660	8.327	5,960,000
2015-08-12	12.330	13.100	12.330	13.060	8.590	7,759,600
2015-08-11	12.650	12.800	12.270	12.350	8.123	5,916,000
2015-08-10	12.580	12.780	12.510	12.680	8.340	3,423,100
2015-08-07	12.640	12.790	12.580	12.640	8.314	4,149,100
2015-08-06	12.580	12.630	12.340	12.600	8.287	5,253,400

← NewerPage 47 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.