Aes Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-12	12.000	12.040	11.830	11.860	7.681	4,403,100
2015-02-11	12.050	12.100	11.810	11.930	7.727	9,966,500
2015-02-10	11.740	12.200	11.530	12.160	7.876	11,226,000
2015-02-09	12.050	12.160	11.800	11.850	7.675	7,783,500
2015-02-06	12.600	12.650	12.020	12.070	7.817	7,097,700
2015-02-05	12.580	12.700	12.510	12.670	8.206	3,305,000
2015-02-04	12.410	12.690	12.390	12.520	8.109	5,828,300
2015-02-03	12.350	12.720	12.350	12.480	8.083	8,190,100
2015-02-02	12.240	12.370	12.180	12.360	8.005	5,405,000
2015-01-30	12.220	12.440	12.170	12.220	7.914	6,475,000
2015-01-29	12.280	12.480	12.230	12.440	7.992	5,447,100
2015-01-28	12.740	12.820	12.300	12.320	7.915	5,554,400
2015-01-27	12.640	12.790	12.550	12.730	8.179	3,538,500
2015-01-26	12.670	12.730	12.480	12.730	8.179	4,682,200
2015-01-23	12.930	13.010	12.680	12.680	8.146	7,662,200
2015-01-22	13.260	13.310	12.840	12.920	8.301	4,864,700
2015-01-21	12.970	13.220	12.890	13.200	8.480	5,309,500
2015-01-20	13.440	13.490	12.930	13.090	8.410	6,672,500
2015-01-16	13.140	13.390	13.130	13.370	8.590	6,423,000
2015-01-15	13.150	13.380	13.080	13.100	8.416	7,513,500
2015-01-14	12.920	13.170	12.820	13.140	8.442	4,677,000
2015-01-13	12.970	13.180	12.900	13.020	8.365	6,227,800
2015-01-12	12.870	12.950	12.550	12.880	8.275	9,183,300
2015-01-09	13.260	13.300	12.870	12.900	8.288	5,302,400
2015-01-08	13.150	13.370	13.090	13.230	8.500	6,674,400
2015-01-07	13.110	13.130	12.930	13.030	8.371	4,932,000
2015-01-06	13.310	13.460	12.950	13.010	8.358	7,171,200
2015-01-05	13.670	13.700	13.240	13.310	8.551	5,411,400
2015-01-02	13.860	13.870	13.510	13.700	8.802	5,228,700
2014-12-31	14.030	14.030	13.750	13.770	8.847	3,758,600
2014-12-30	14.340	14.360	13.930	14.020	9.007	4,318,100
2014-12-29	14.220	14.490	14.190	14.370	9.232	3,447,400
2014-12-26	13.860	14.290	13.860	14.220	9.136	4,221,500
2014-12-24	13.660	13.850	13.620	13.810	8.872	2,828,400
2014-12-23	13.720	13.930	13.640	13.650	8.770	5,016,900
2014-12-22	13.500	13.680	13.380	13.660	8.776	4,936,900
2014-12-19	13.250	13.600	13.230	13.500	8.673	8,470,300
2014-12-18	13.250	13.310	13.030	13.210	8.487	7,685,200
2014-12-17	12.850	13.170	12.850	13.130	8.436	10,045,600
2014-12-16	13.010	13.290	12.780	12.790	8.217	8,188,200
2014-12-15	13.700	13.720	12.880	13.010	8.358	9,109,000
2014-12-12	13.140	13.460	13.100	13.290	8.538	5,028,400
2014-12-11	13.370	13.470	13.160	13.210	8.487	5,694,100
2014-12-10	13.830	13.860	13.300	13.360	8.583	6,243,700
2014-12-09	13.470	13.870	13.470	13.860	8.905	5,716,300
2014-12-08	13.650	13.740	13.480	13.600	8.737	7,063,500
2014-12-05	13.620	13.780	13.560	13.680	8.789	5,064,700
2014-12-04	13.820	13.870	13.610	13.740	8.827	3,588,100
2014-12-03	13.810	14.000	13.470	13.810	8.872	10,515,900
2014-12-02	13.510	13.910	13.400	13.840	8.892	6,607,800
2014-12-01	13.800	13.890	13.650	13.650	8.770	4,832,800
2014-11-28	13.790	13.900	13.780	13.870	8.911	2,976,500
2014-11-26	13.900	13.980	13.790	13.820	8.879	3,397,000
2014-11-25	14.030	14.050	13.850	13.920	8.943	6,541,500
2014-11-24	14.140	14.180	14.030	14.080	9.046	4,227,300
2014-11-21	14.070	14.120	13.940	14.100	9.059	3,721,700
2014-11-20	13.860	13.950	13.820	13.930	8.949	5,420,400
2014-11-19	13.680	13.920	13.540	13.920	8.943	5,654,900
2014-11-18	13.750	13.920	13.720	13.740	8.827	5,609,900
2014-11-17	13.430	13.760	13.340	13.760	8.840	6,114,000

← NewerPage 50 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.