Aes Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	13.430	13.760	13.340	13.760	8.840	6,114,000
2014-11-14	13.650	13.680	13.470	13.470	8.654	5,097,700
2014-11-13	13.480	13.770	13.460	13.690	8.795	8,959,100
2014-11-12	13.370	13.750	13.260	13.440	8.635	12,079,400
2014-11-11	13.620	13.650	13.470	13.490	8.667	5,532,900
2014-11-10	13.420	13.640	13.410	13.630	8.757	4,698,900
2014-11-07	13.090	13.470	13.040	13.460	8.648	7,497,000
2014-11-06	13.540	13.540	13.010	13.060	8.391	11,404,800
2014-11-05	13.890	13.990	13.730	13.950	8.962	14,820,700
2014-11-04	14.110	14.140	13.690	13.760	8.840	4,371,600
2014-11-03	14.150	14.250	14.060	14.120	9.072	4,977,600
2014-10-31	14.070	14.090	13.900	14.070	9.039	3,945,700
2014-10-30	13.400	13.970	13.390	13.950	8.962	4,384,000
2014-10-29	13.670	13.690	13.250	13.410	8.583	4,776,100
2014-10-28	13.430	13.600	13.350	13.600	8.705	4,499,500
2014-10-27	13.710	13.720	13.330	13.420	8.590	5,125,800
2014-10-24	13.590	13.760	13.490	13.730	8.788	4,252,000
2014-10-23	13.830	13.850	13.580	13.590	8.698	3,982,500
2014-10-22	13.480	13.710	13.450	13.630	8.724	5,524,600
2014-10-21	13.440	13.590	13.400	13.510	8.647	4,427,500
2014-10-20	13.300	13.410	13.140	13.360	8.551	5,166,900
2014-10-17	13.010	13.340	12.940	13.290	8.506	11,090,900
2014-10-16	12.700	13.100	12.590	12.980	8.308	8,196,700
2014-10-15	13.060	13.140	12.380	12.840	8.218	7,362,500
2014-10-14	13.200	13.520	13.130	13.210	8.455	6,423,300
2014-10-13	13.210	13.420	13.100	13.140	8.410	5,525,400
2014-10-10	13.520	13.690	13.220	13.250	8.481	7,317,800
2014-10-09	13.990	14.060	13.420	13.470	8.622	6,476,400
2014-10-08	14.220	14.320	13.810	14.040	8.987	7,524,600
2014-10-07	14.250	14.450	14.150	14.240	9.115	3,847,000
2014-10-06	14.210	14.380	14.180	14.300	9.153	3,192,900
2014-10-03	14.160	14.200	14.030	14.140	9.051	3,760,000
2014-10-02	14.200	14.320	13.980	14.140	9.051	4,880,200
2014-10-01	14.190	14.400	14.130	14.200	9.089	4,295,400
2014-09-30	14.250	14.340	14.050	14.180	9.076	3,619,200
2014-09-29	14.150	14.260	14.070	14.210	9.095	2,456,800
2014-09-26	14.150	14.290	14.100	14.220	9.102	2,715,900
2014-09-25	14.400	14.470	14.150	14.150	9.057	3,789,800
2014-09-24	14.510	14.530	14.390	14.460	9.255	2,328,300
2014-09-23	14.520	14.560	14.420	14.510	9.287	2,833,700
2014-09-22	14.650	14.680	14.500	14.550	9.313	2,966,800
2014-09-19	14.560	14.730	14.490	14.700	9.409	4,797,600
2014-09-18	14.440	14.580	14.390	14.470	9.262	2,682,600
2014-09-17	14.600	14.670	14.390	14.470	9.262	2,931,700
2014-09-16	14.400	14.630	14.350	14.570	9.326	2,893,700
2014-09-15	14.420	14.500	14.330	14.400	9.217	2,658,200
2014-09-12	14.470	14.550	14.350	14.410	9.223	3,701,700
2014-09-11	14.480	14.570	14.440	14.520	9.294	4,485,200
2014-09-10	14.750	14.810	14.450	14.480	9.268	4,106,300
2014-09-09	14.890	14.900	14.720	14.740	9.435	3,120,000
2014-09-08	14.840	15.020	14.820	14.940	9.563	3,945,100
2014-09-05	14.680	14.890	14.620	14.890	9.531	3,000,000
2014-09-04	14.570	14.710	14.480	14.680	9.396	4,481,800
2014-09-03	14.960	14.990	14.520	14.560	9.319	6,911,300
2014-09-02	15.170	15.210	14.870	14.950	9.569	3,803,700
2014-08-29	15.100	15.200	15.030	15.180	9.716	1,828,500
2014-08-28	14.990	15.110	14.950	15.100	9.665	1,851,500
2014-08-27	15.060	15.100	14.970	15.040	9.627	2,335,700
2014-08-26	15.180	15.180	15.020	15.030	9.620	2,702,300
2014-08-25	15.120	15.170	14.990	15.160	9.703	1,898,400

← NewerPage 51 of 79 · 4,733 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.