Aes Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	15.030	15.090	14.880	15.020	9.614	2,929,500
2014-08-21	15.060	15.210	15.030	15.070	9.646	2,241,100
2014-08-20	14.850	15.080	14.790	15.050	9.633	4,216,100
2014-08-19	14.810	14.920	14.750	14.900	9.537	2,418,400
2014-08-18	14.860	14.990	14.730	14.750	9.441	2,504,500
2014-08-15	14.940	14.990	14.720	14.810	9.479	2,811,900
2014-08-14	14.680	14.930	14.680	14.910	9.543	2,037,700
2014-08-13	14.590	14.790	14.590	14.680	9.396	3,471,400
2014-08-12	14.560	14.690	14.500	14.590	9.339	3,826,900
2014-08-11	14.760	14.910	14.540	14.560	9.319	4,825,200
2014-08-08	14.440	14.750	14.420	14.750	9.441	4,125,800
2014-08-07	14.010	14.450	14.010	14.390	9.211	4,431,200
2014-08-06	14.410	14.450	14.240	14.360	9.191	6,789,600
2014-08-05	14.740	14.810	14.430	14.500	9.281	4,224,700
2014-08-04	14.680	14.810	14.420	14.810	9.479	6,018,000
2014-08-01	14.520	14.820	14.460	14.700	9.409	4,026,800
2014-07-31	14.890	14.990	14.580	14.610	9.351	3,890,900
2014-07-30	15.060	15.180	14.910	14.990	9.595	3,273,400
2014-07-29	15.210	15.290	15.090	15.100	9.633	2,436,300
2014-07-28	15.090	15.280	15.060	15.210	9.703	3,282,400
2014-07-25	15.220	15.300	15.070	15.090	9.627	3,256,300
2014-07-24	15.240	15.310	15.090	15.280	9.748	3,098,000
2014-07-23	15.210	15.230	15.110	15.200	9.697	2,454,600
2014-07-22	15.240	15.340	15.150	15.220	9.710	3,580,400
2014-07-21	15.160	15.210	15.000	15.150	9.665	2,544,000
2014-07-18	15.120	15.230	15.020	15.190	9.690	3,200,400
2014-07-17	15.230	15.330	15.040	15.070	9.614	3,400,600
2014-07-16	15.240	15.260	15.100	15.250	9.729	4,559,400
2014-07-15	15.220	15.310	15.030	15.150	9.665	4,675,500
2014-07-14	15.460	15.460	15.150	15.190	9.690	6,047,000
2014-07-11	15.460	15.490	15.320	15.410	9.831	4,120,600
2014-07-10	15.350	15.560	15.310	15.530	9.907	3,493,700
2014-07-09	15.530	15.560	15.300	15.380	9.812	5,461,600
2014-07-08	15.430	15.560	15.370	15.490	9.882	4,499,900
2014-07-07	15.440	15.550	15.410	15.440	9.850	6,598,400
2014-07-03	15.370	15.510	15.250	15.460	9.863	3,206,100
2014-07-02	15.560	15.610	15.350	15.440	9.850	7,359,400
2014-07-01	15.570	15.640	15.360	15.570	9.933	5,599,400
2014-06-30	15.500	15.650	15.330	15.550	9.920	5,983,200
2014-06-27	15.430	15.640	15.410	15.530	9.907	8,856,100
2014-06-26	15.370	15.570	15.180	15.450	9.856	7,025,400
2014-06-25	15.190	15.340	15.010	15.320	9.773	8,561,900
2014-06-24	15.250	15.410	15.160	15.200	9.697	7,075,700
2014-06-23	15.240	15.320	15.200	15.280	9.748	4,479,400
2014-06-20	15.270	15.390	15.180	15.260	9.735	6,356,500
2014-06-19	15.060	15.300	15.060	15.210	9.703	6,715,800
2014-06-18	14.530	15.040	14.510	15.030	9.588	8,997,200
2014-06-17	14.390	14.580	14.310	14.560	9.288	7,051,900
2014-06-16	14.170	14.440	14.150	14.430	9.206	5,347,500
2014-06-13	14.170	14.330	14.080	14.200	9.059	4,804,600
2014-06-12	14.250	14.280	14.090	14.170	9.040	6,047,700
2014-06-11	14.270	14.390	14.180	14.230	9.078	5,185,700
2014-06-10	14.370	14.460	14.280	14.290	9.116	4,897,300
2014-06-09	14.480	14.540	14.390	14.390	9.180	6,111,500
2014-06-06	14.320	14.550	14.310	14.460	9.225	5,089,200
2014-06-05	14.010	14.360	14.010	14.280	9.110	6,039,100
2014-06-04	14.210	14.250	13.960	13.970	8.912	7,115,400
2014-06-03	14.040	14.240	14.010	14.190	9.052	4,228,500
2014-06-02	14.090	14.180	14.000	14.100	8.995	3,712,000
2014-05-30	13.940	14.110	13.780	14.100	8.995	7,938,400

← NewerPage 52 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.