Aes Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	13.900	14.090	13.880	13.950	8.868	5,669,400
2014-03-03	13.580	13.940	13.550	13.860	8.811	7,896,500
2014-02-28	13.800	13.860	13.570	13.650	8.678	9,202,800
2014-02-27	14.080	14.100	13.740	13.780	8.760	10,288,000
2014-02-26	14.170	14.370	14.020	14.170	9.008	9,411,200
2014-02-25	14.260	14.390	14.150	14.290	9.084	4,971,900
2014-02-24	14.620	14.680	14.230	14.270	9.072	9,062,200
2014-02-21	14.530	14.780	14.460	14.630	9.301	4,392,900
2014-02-20	14.370	14.760	14.370	14.520	9.231	5,707,300
2014-02-19	14.670	14.810	14.360	14.410	9.161	6,897,500
2014-02-18	14.650	14.940	14.620	14.760	9.383	4,366,100
2014-02-14	14.440	14.620	14.420	14.620	9.294	2,871,900
2014-02-13	14.210	14.600	14.200	14.490	9.212	3,640,600
2014-02-12	14.330	14.360	14.170	14.310	9.097	4,655,900
2014-02-11	14.050	14.490	14.030	14.330	9.110	4,940,400
2014-02-10	14.020	14.110	13.820	14.050	8.932	3,095,300
2014-02-07	14.000	14.100	13.920	14.060	8.938	3,439,100
2014-02-06	13.850	13.990	13.790	13.960	8.875	3,388,800
2014-02-05	13.740	13.920	13.580	13.840	8.798	3,564,300
2014-02-04	13.760	13.890	13.620	13.830	8.792	4,359,500
2014-02-03	14.060	14.220	13.680	13.710	8.716	5,421,100
2014-01-31	13.780	14.100	13.710	14.060	8.938	7,542,400
2014-01-30	13.800	13.970	13.730	13.950	8.868	3,184,900
2014-01-29	13.800	13.960	13.680	13.750	8.709	7,127,300
2014-01-28	13.650	13.970	13.620	13.970	8.849	5,337,000
2014-01-27	13.720	13.750	13.420	13.640	8.640	8,703,400
2014-01-24	14.130	14.130	13.540	13.720	8.690	12,287,800
2014-01-23	14.350	14.400	14.060	14.190	8.988	5,266,300
2014-01-22	14.430	14.590	14.390	14.470	9.165	3,384,100
2014-01-21	14.460	14.550	14.280	14.430	9.140	4,683,800
2014-01-17	14.360	14.440	14.270	14.300	9.058	3,437,900
2014-01-16	14.280	14.370	14.180	14.310	9.064	4,247,100
2014-01-15	14.450	14.470	14.230	14.300	9.058	5,268,500
2014-01-14	14.270	14.450	14.180	14.440	9.146	4,268,300
2014-01-13	14.450	14.510	14.210	14.260	9.032	4,807,200
2014-01-10	14.500	14.700	14.480	14.530	9.203	4,807,700
2014-01-09	14.360	14.540	14.270	14.460	9.159	5,359,500
2014-01-08	14.540	14.610	14.210	14.300	9.058	6,992,400
2014-01-07	14.360	14.800	14.360	14.590	9.241	10,596,900
2014-01-06	14.340	14.450	14.130	14.340	9.083	5,067,000
2014-01-03	14.280	14.350	14.110	14.200	8.994	4,104,700
2014-01-02	14.510	14.560	14.190	14.270	9.039	3,987,200
2013-12-31	14.450	14.550	14.390	14.510	9.191	2,330,800
2013-12-30	14.480	14.520	14.280	14.460	9.159	4,131,800
2013-12-27	14.510	14.600	14.360	14.450	9.153	2,515,100
2013-12-26	14.470	14.640	14.450	14.460	9.159	2,892,100
2013-12-24	14.360	14.530	14.230	14.470	9.165	1,851,900
2013-12-23	14.370	14.490	14.340	14.390	9.115	4,803,000
2013-12-20	14.170	14.410	14.140	14.320	9.070	9,718,700
2013-12-19	14.140	14.240	14.030	14.120	8.944	5,860,800
2013-12-18	14.050	14.270	13.810	14.210	9.001	7,681,100
2013-12-17	13.990	14.060	13.840	13.940	8.830	6,803,400
2013-12-16	13.820	14.110	13.750	13.960	8.842	9,762,600
2013-12-13	13.530	13.950	13.490	13.680	8.665	37,696,900
2013-12-12	14.020	14.270	13.770	13.850	8.773	14,114,500
2013-12-11	14.470	14.570	14.280	14.320	9.070	5,386,500
2013-12-10	14.690	14.750	14.440	14.490	9.178	5,185,500
2013-12-09	15.040	15.060	14.670	14.710	9.317	4,751,100
2013-12-06	14.880	15.140	14.780	15.020	9.514	7,457,300
2013-12-05	15.260	15.290	14.680	14.740	9.336	11,045,800

← NewerPage 54 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.