Aes Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-11	13.290	13.840	13.200	13.680	8.927	6,797,700
2015-05-08	13.720	13.830	13.570	13.660	8.914	6,244,500
2015-05-07	13.490	13.650	13.380	13.540	8.836	4,461,000
2015-05-06	13.490	13.520	13.300	13.450	8.777	6,778,000
2015-05-05	13.600	13.600	13.440	13.480	8.797	7,864,900
2015-05-04	13.420	13.720	13.310	13.640	8.901	5,057,000
2015-05-01	13.240	13.300	13.050	13.270	8.660	3,362,800
2015-04-30	13.420	13.430	13.150	13.250	8.582	6,241,600
2015-04-29	13.270	13.470	13.120	13.450	8.711	7,989,500
2015-04-28	13.240	13.390	13.130	13.390	8.672	3,413,900
2015-04-27	13.540	13.610	13.230	13.250	8.582	4,778,000
2015-04-24	13.330	13.670	13.270	13.460	8.718	4,989,100
2015-04-23	13.510	13.620	13.300	13.310	8.620	4,945,000
2015-04-22	13.420	13.590	13.180	13.560	8.782	8,470,900
2015-04-21	13.250	13.390	13.000	13.330	8.633	10,480,800
2015-04-20	13.180	13.400	13.170	13.240	8.575	2,949,500
2015-04-17	13.170	13.340	13.130	13.160	8.523	2,823,200
2015-04-16	13.300	13.420	13.200	13.280	8.601	3,877,900
2015-04-15	13.310	13.410	13.280	13.350	8.646	4,993,300
2015-04-14	13.020	13.270	12.990	13.270	8.595	3,806,000
2015-04-13	13.170	13.180	12.970	12.970	8.400	3,576,500
2015-04-10	13.070	13.210	12.990	13.200	8.549	2,411,700
2015-04-09	13.080	13.110	12.930	13.050	8.452	2,901,000
2015-04-08	13.220	13.280	13.040	13.120	8.497	5,015,800
2015-04-07	13.310	13.310	13.140	13.140	8.510	3,424,900
2015-04-06	12.860	13.380	12.850	13.330	8.633	7,424,500
2015-04-02	12.800	12.900	12.710	12.840	8.316	3,860,700
2015-04-01	12.860	12.950	12.640	12.830	8.310	5,371,200
2015-03-31	12.740	12.870	12.680	12.850	8.323	4,051,300
2015-03-30	12.520	12.800	12.480	12.740	8.251	3,694,100
2015-03-27	12.480	12.630	12.390	12.480	8.083	3,532,800
2015-03-26	12.470	12.560	12.330	12.460	8.070	3,967,500
2015-03-25	12.700	12.700	12.370	12.500	8.096	5,064,400
2015-03-24	12.820	12.980	12.610	12.690	8.219	4,734,200
2015-03-23	12.830	12.970	12.770	12.880	8.342	3,821,100
2015-03-20	12.540	12.840	12.490	12.840	8.316	9,076,500
2015-03-19	12.620	12.720	12.470	12.520	8.109	4,109,700
2015-03-18	12.230	12.710	12.150	12.640	8.187	6,143,000
2015-03-17	12.000	12.230	11.990	12.190	7.895	5,414,700
2015-03-16	12.000	12.130	11.960	12.010	7.778	5,400,700
2015-03-13	12.040	12.050	11.830	11.920	7.720	7,016,800
2015-03-12	12.090	12.140	12.010	12.100	7.837	6,946,800
2015-03-11	12.110	12.170	11.960	12.050	7.804	7,554,500
2015-03-10	12.120	12.220	12.080	12.120	7.850	10,515,700
2015-03-09	12.260	12.320	12.120	12.190	7.895	7,395,500
2015-03-06	12.520	12.680	12.190	12.230	7.921	7,885,800
2015-03-05	12.780	12.830	12.670	12.700	8.225	6,011,000
2015-03-04	12.920	13.000	12.710	12.750	8.258	7,084,500
2015-03-03	12.650	13.020	12.650	13.000	8.420	9,570,200
2015-03-02	12.910	12.910	12.550	12.650	8.193	8,969,000
2015-02-27	12.680	13.010	12.570	12.970	8.400	13,541,900
2015-02-26	12.120	12.740	12.120	12.630	8.180	11,809,400
2015-02-25	12.110	12.170	11.870	12.000	7.772	9,024,400
2015-02-24	11.870	12.150	11.850	12.120	7.850	6,940,600
2015-02-23	11.900	11.970	11.770	11.920	7.720	3,463,700
2015-02-20	11.860	11.900	11.640	11.890	7.701	5,632,400
2015-02-19	11.790	11.970	11.770	11.850	7.675	4,350,600
2015-02-18	11.630	11.890	11.580	11.830	7.662	5,922,600
2015-02-17	11.850	11.850	11.540	11.640	7.539	5,690,200
2015-02-13	11.840	12.040	11.730	11.860	7.681	4,336,600

← NewerPage 49 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.