Aes Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	14.830	15.540	14.730	15.310	9.698	13,164,800
2013-12-03	14.410	14.890	14.350	14.880	9.425	7,908,600
2013-12-02	14.570	14.700	14.450	14.470	9.165	3,855,900
2013-11-29	14.450	14.660	14.400	14.570	9.229	2,144,900
2013-11-27	14.500	14.550	14.310	14.470	9.165	3,496,600
2013-11-26	14.500	14.550	14.280	14.430	9.140	3,802,300
2013-11-25	14.670	14.730	14.500	14.530	9.203	3,494,500
2013-11-22	14.600	14.730	14.550	14.620	9.260	3,777,100
2013-11-21	14.700	14.770	14.600	14.630	9.267	3,720,300
2013-11-20	14.750	14.830	14.570	14.590	9.241	4,933,700
2013-11-19	14.970	15.030	14.650	14.700	9.311	7,229,000
2013-11-18	15.280	15.300	14.940	14.960	9.476	5,661,700
2013-11-15	15.170	15.300	15.010	15.280	9.679	6,125,700
2013-11-14	15.160	15.250	15.010	15.200	9.628	7,375,400
2013-11-13	14.780	15.120	14.650	15.110	9.571	7,122,300
2013-11-12	14.530	14.930	14.510	14.860	9.412	11,397,800
2013-11-11	14.190	14.560	14.150	14.560	9.222	6,251,600
2013-11-08	13.740	14.240	13.610	14.210	9.001	6,265,800
2013-11-07	14.090	14.360	13.620	13.700	8.678	6,617,100
2013-11-06	13.960	14.090	13.930	14.050	8.899	3,820,100
2013-11-05	14.040	14.090	13.930	13.960	8.842	4,566,600
2013-11-04	14.050	14.200	13.940	14.120	8.944	6,881,700
2013-11-01	14.080	14.170	13.920	13.990	8.861	5,283,600
2013-10-31	14.220	14.290	13.970	14.090	8.925	4,648,600
2013-10-30	14.330	14.490	14.130	14.240	9.020	3,010,200
2013-10-29	14.390	14.460	14.270	14.300	9.032	2,169,300
2013-10-28	14.310	14.400	14.210	14.350	9.064	4,283,000
2013-10-25	14.100	14.340	14.030	14.310	9.039	2,466,000
2013-10-24	14.070	14.190	13.970	14.070	8.887	3,740,400
2013-10-23	14.260	14.360	14.010	14.050	8.875	4,324,600
2013-10-22	14.280	14.420	14.250	14.300	9.032	4,098,100
2013-10-21	14.190	14.370	14.140	14.220	8.982	3,700,800
2013-10-18	14.100	14.320	14.040	14.210	8.976	3,790,200
2013-10-17	13.730	14.210	13.680	14.060	8.881	6,067,900
2013-10-16	13.610	13.800	13.570	13.750	8.685	3,055,100
2013-10-15	13.740	13.810	13.510	13.540	8.552	2,888,200
2013-10-14	13.630	13.820	13.460	13.810	8.723	3,896,300
2013-10-11	13.560	13.730	13.500	13.690	8.647	2,375,300
2013-10-10	13.310	13.570	13.210	13.550	8.559	4,400,200
2013-10-09	13.320	13.370	13.190	13.220	8.350	4,135,700
2013-10-08	13.370	13.580	13.270	13.300	8.401	3,388,300
2013-10-07	13.290	13.380	13.250	13.290	8.394	2,716,200
2013-10-04	13.270	13.470	13.200	13.380	8.451	2,664,900
2013-10-03	13.310	13.340	13.160	13.250	8.369	2,856,900
2013-10-02	13.350	13.410	13.220	13.350	8.432	3,229,400
2013-10-01	13.330	13.450	13.260	13.380	8.451	2,272,600
2013-09-30	13.390	13.430	13.240	13.290	8.394	3,764,000
2013-09-27	13.560	13.620	13.370	13.470	8.508	2,771,300
2013-09-26	13.520	13.650	13.490	13.590	8.584	2,705,500
2013-09-25	13.540	13.660	13.280	13.510	8.533	3,453,100
2013-09-24	13.530	13.600	13.420	13.520	8.540	4,684,200
2013-09-23	13.310	13.580	13.310	13.510	8.533	5,136,200
2013-09-20	13.580	13.600	13.350	13.380	8.451	4,232,000
2013-09-19	13.700	13.770	13.510	13.590	8.584	2,635,900
2013-09-18	13.290	13.750	13.210	13.650	8.622	4,670,800
2013-09-17	13.380	13.460	13.300	13.320	8.413	5,708,200
2013-09-16	13.400	13.550	13.260	13.350	8.432	4,866,500
2013-09-13	13.370	13.440	13.230	13.270	8.382	3,764,200
2013-09-12	13.460	13.490	13.280	13.380	8.451	3,657,500
2013-09-11	13.580	13.580	13.370	13.430	8.483	4,061,700

← NewerPage 55 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.