Aes Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	13.860	13.970	13.800	13.960	8.906	7,454,700
2014-05-28	13.760	13.910	13.630	13.870	8.848	4,513,100
2014-05-27	13.800	13.880	13.730	13.770	8.785	4,676,500
2014-05-23	13.710	13.870	13.580	13.610	8.682	5,683,500
2014-05-22	13.560	13.760	13.420	13.680	8.727	10,871,600
2014-05-21	13.840	13.940	13.550	13.580	8.663	9,295,700
2014-05-20	13.980	14.040	13.770	13.830	8.823	3,368,000
2014-05-19	14.160	14.200	13.920	14.000	8.931	4,078,100
2014-05-16	14.220	14.300	14.080	14.220	9.072	3,806,000
2014-05-15	14.180	14.240	14.080	14.200	9.059	3,564,900
2014-05-14	14.120	14.310	14.060	14.180	9.046	3,653,200
2014-05-13	14.060	14.160	14.000	14.090	8.989	2,415,200
2014-05-12	14.080	14.170	13.950	14.010	8.938	3,575,800
2014-05-09	14.050	14.260	13.950	14.040	8.957	4,777,400
2014-05-08	14.000	14.430	13.940	14.080	8.982	8,089,100
2014-05-07	14.250	14.480	14.220	14.470	9.231	4,398,400
2014-05-06	14.290	14.350	14.170	14.190	9.052	4,358,500
2014-05-05	14.290	14.330	14.180	14.290	9.116	3,291,900
2014-05-02	14.690	14.700	14.300	14.330	9.142	3,412,000
2014-05-01	14.460	14.770	14.420	14.730	9.397	4,599,400
2014-04-30	14.330	14.470	14.200	14.450	9.218	5,785,000
2014-04-29	14.360	14.420	14.110	14.320	9.135	5,542,200
2014-04-28	14.510	14.540	14.320	14.350	9.123	6,122,200
2014-04-25	14.510	14.570	14.330	14.440	9.180	4,162,700
2014-04-24	14.330	14.600	14.270	14.510	9.224	4,101,300
2014-04-23	14.180	14.390	14.170	14.280	9.078	3,170,800
2014-04-22	14.140	14.190	14.010	14.140	8.989	5,337,800
2014-04-21	14.290	14.360	14.090	14.140	8.989	3,692,400
2014-04-17	14.330	14.450	14.190	14.260	9.065	2,902,500
2014-04-16	14.410	14.450	14.170	14.350	9.123	5,563,500
2014-04-15	14.310	14.450	14.140	14.330	9.110	4,484,900
2014-04-14	14.220	14.380	14.130	14.310	9.097	3,608,300
2014-04-11	14.380	14.470	14.110	14.150	8.995	5,217,900
2014-04-10	14.300	14.580	14.290	14.430	9.173	5,899,500
2014-04-09	14.390	14.500	14.180	14.300	9.091	8,194,800
2014-04-08	14.170	14.500	14.100	14.380	9.142	3,593,100
2014-04-07	14.320	14.420	14.180	14.190	9.021	4,951,600
2014-04-04	14.350	14.640	14.290	14.330	9.110	7,403,700
2014-04-03	14.290	14.410	14.220	14.250	9.059	4,360,000
2014-04-02	14.330	14.460	14.220	14.250	9.059	5,591,500
2014-04-01	14.330	14.380	14.240	14.310	9.097	4,790,700
2014-03-31	14.400	14.440	14.180	14.280	9.078	6,983,300
2014-03-28	14.100	14.310	14.070	14.290	9.084	5,875,900
2014-03-27	13.760	14.060	13.750	14.020	8.913	4,550,100
2014-03-26	13.970	14.030	13.720	13.730	8.728	4,108,700
2014-03-25	13.910	13.990	13.840	13.930	8.856	3,997,900
2014-03-24	13.940	14.030	13.750	13.870	8.817	4,508,800
2014-03-21	14.130	14.170	13.880	13.890	8.830	6,004,500
2014-03-20	13.820	14.000	13.700	13.970	8.881	4,092,300
2014-03-19	14.060	14.120	13.770	13.830	8.792	4,115,500
2014-03-18	13.940	14.090	13.930	14.020	8.913	3,010,500
2014-03-17	13.850	13.990	13.790	13.910	8.843	2,971,400
2014-03-14	13.800	13.980	13.790	13.810	8.779	3,308,400
2014-03-13	13.840	13.940	13.780	13.840	8.798	3,937,800
2014-03-12	13.540	13.850	13.530	13.840	8.798	3,456,300
2014-03-11	13.850	13.870	13.540	13.610	8.652	5,951,700
2014-03-10	14.030	14.030	13.840	13.840	8.798	5,844,300
2014-03-07	13.990	14.060	13.860	14.050	8.932	6,189,800
2014-03-06	14.040	14.140	13.910	13.990	8.894	5,778,800
2014-03-05	13.910	14.050	13.880	14.040	8.926	4,721,700

← NewerPage 53 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.