Aes Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	13.390	13.570	13.350	13.570	8.571	5,811,600
2013-09-09	13.100	13.320	13.080	13.290	8.394	4,148,400
2013-09-06	12.750	13.360	12.750	13.090	8.268	10,308,800
2013-09-05	12.590	12.730	12.590	12.710	8.028	2,394,300
2013-09-04	12.720	12.750	12.550	12.640	7.984	2,562,300
2013-09-03	12.870	12.940	12.640	12.700	8.022	3,430,600
2013-08-30	12.800	12.860	12.650	12.710	8.028	3,229,600
2013-08-29	12.860	12.960	12.720	12.780	8.072	1,931,200
2013-08-28	12.720	12.920	12.670	12.860	8.123	3,171,600
2013-08-27	12.790	12.930	12.710	12.730	8.041	5,698,100
2013-08-26	12.930	13.060	12.830	12.950	8.180	5,002,600
2013-08-23	12.950	12.970	12.790	12.910	8.154	2,044,600
2013-08-22	12.650	12.940	12.600	12.880	8.136	3,461,000
2013-08-21	12.650	12.720	12.520	12.620	7.971	3,547,300
2013-08-20	12.530	12.720	12.390	12.690	8.016	3,770,200
2013-08-19	12.590	12.640	12.380	12.490	7.889	4,464,800
2013-08-16	12.780	12.780	12.550	12.660	7.997	2,733,000
2013-08-15	12.900	12.940	12.740	12.810	8.091	3,644,500
2013-08-14	12.950	13.070	12.870	12.990	8.205	3,424,300
2013-08-13	13.110	13.110	12.890	12.970	8.192	4,810,200
2013-08-12	13.060	13.120	13.000	13.080	8.262	3,170,700
2013-08-09	13.110	13.330	13.080	13.090	8.268	3,605,600
2013-08-08	12.890	13.380	12.780	13.130	8.293	5,706,200
2013-08-07	12.680	12.880	12.590	12.870	8.129	4,572,700
2013-08-06	12.700	12.820	12.650	12.760	8.060	5,994,600
2013-08-05	12.570	12.820	12.530	12.780	8.072	4,252,400
2013-08-02	12.660	12.700	12.490	12.660	7.997	2,713,900
2013-08-01	12.530	12.700	12.400	12.660	7.997	3,259,700
2013-07-31	12.350	12.590	12.240	12.440	7.858	4,778,400
2013-07-30	12.450	12.480	12.340	12.380	7.820	3,755,300
2013-07-29	12.470	12.540	12.390	12.400	7.807	2,804,900
2013-07-26	12.380	12.490	12.320	12.480	7.857	2,518,700
2013-07-25	12.370	12.470	12.250	12.450	7.839	3,674,300
2013-07-24	12.720	12.720	12.320	12.420	7.820	2,570,000
2013-07-23	12.680	12.820	12.550	12.760	8.034	2,056,500
2013-07-22	12.820	12.870	12.660	12.680	7.983	2,993,600
2013-07-19	12.730	12.900	12.710	12.830	8.078	3,721,600
2013-07-18	12.740	12.830	12.720	12.750	8.027	3,592,700
2013-07-17	12.860	12.900	12.670	12.740	8.021	3,123,800
2013-07-16	12.840	12.890	12.720	12.770	8.040	3,469,600
2013-07-15	12.600	12.900	12.580	12.870	8.103	3,748,400
2013-07-12	12.500	12.620	12.450	12.600	7.933	3,330,800
2013-07-11	12.410	12.540	12.390	12.530	7.889	4,191,200
2013-07-10	12.010	12.280	11.980	12.260	7.719	6,342,200
2013-07-09	11.980	12.110	11.970	12.030	7.574	5,249,200
2013-07-08	11.890	12.010	11.880	11.920	7.505	4,803,900
2013-07-05	11.870	11.910	11.720	11.860	7.467	3,694,300
2013-07-03	11.700	11.970	11.620	11.830	7.448	2,864,900
2013-07-02	11.900	12.040	11.770	11.810	7.436	5,972,000
2013-07-01	12.110	12.110	11.850	11.900	7.492	5,311,800
2013-06-28	11.980	12.110	11.870	11.990	7.549	7,134,900
2013-06-27	11.970	12.100	11.900	11.960	7.530	7,370,700
2013-06-26	11.750	11.970	11.710	11.910	7.499	5,247,600
2013-06-25	11.510	11.780	11.400	11.670	7.347	6,100,000
2013-06-24	11.380	11.590	11.240	11.410	7.184	5,858,200
2013-06-21	11.510	11.610	11.170	11.480	7.228	7,723,500
2013-06-20	11.630	11.740	11.380	11.430	7.196	7,258,000
2013-06-19	12.130	12.170	11.680	11.680	7.354	7,135,400
2013-06-18	12.280	12.300	12.140	12.170	7.662	7,075,900
2013-06-17	12.420	12.480	12.180	12.250	7.713	4,514,300

← NewerPage 56 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.